JPMorgan Chase & Co (NY: JPM )

164.67 USD +0.66 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 109.84 110.56 109.47 109.86 10,170,300 +0.64(+0.59%)
Aug 29, 2019 108.14 109.89 108.02 109.22 10,002,285 +2.42(+2.27%)
Aug 28, 2019 105.08 107.21 105.04 106.80 10,591,559 +1.06(+1.00%)
Aug 27, 2019 107.35 107.56 104.84 105.74 14,332,045 -1.13(-1.06%)
Aug 26, 2019 106.62 106.99 106.01 106.87 8,211,454 +0.85(+0.80%)
Aug 23, 2019 108.00 108.78 105.11 106.02 14,764,000 -2.70(-2.48%)
Aug 22, 2019 108.37 109.26 107.93 108.72 9,343,390 +1.11(+1.03%)
Aug 21, 2019 108.21 108.43 107.44 107.61 8,189,648 +0.30(+0.28%)
Aug 20, 2019 107.85 108.44 107.24 107.31 8,374,975 -1.38(-1.27%)
Aug 19, 2019 109.63 109.75 108.42 108.69 8,265,368 +0.97(+0.90%)
Aug 16, 2019 106.37 107.98 105.87 107.72 11,830,500 +2.52(+2.40%)
Aug 15, 2019 104.82 106.38 104.34 105.20 13,365,467 +0.40(+0.38%)
Aug 14, 2019 106.30 106.91 104.45 104.80 19,491,024 -4.54(-4.15%)
Aug 13, 2019 107.95 110.33 107.03 109.34 12,236,418 +1.65(+1.53%)
Aug 12, 2019 108.44 108.51 107.21 107.69 8,250,113 -2.05(-1.87%)
Aug 09, 2019 109.35 110.44 108.29 109.74 9,980,800 -0.12(-0.11%)
Aug 08, 2019 109.05 110.08 108.72 109.86 10,903,175 +1.83(+1.69%)
Aug 07, 2019 108.00 108.28 105.94 108.03 17,320,494 -2.40(-2.17%)
Aug 06, 2019 110.05 110.50 108.34 110.43 10,202,805 +0.86(+0.78%)
Aug 05, 2019 110.79 110.98 108.26 109.57 15,854,331 -3.36(-2.98%)
Aug 02, 2019 112.40 113.43 111.40 112.93 11,025,500 -0.01(-0.01%)
Aug 01, 2019 115.33 116.80 112.60 112.94 15,663,368 -3.06(-2.64%)
Jul 31, 2019 116.10 116.18 114.86 116.00 13,647,769 +0.41(+0.35%)
Jul 30, 2019 115.19 116.08 114.76 115.59 7,121,145 -0.26(-0.22%)
Jul 29, 2019 116.46 117.18 115.79 115.85 8,499,934 -0.37(-0.32%)
Jul 26, 2019 115.77 116.51 115.53 116.22 12,800,300 +0.51(+0.44%)
Jul 25, 2019 116.89 117.24 115.32 115.71 10,136,866 -1.12(-0.96%)
Jul 24, 2019 115.58 116.88 115.52 116.83 10,009,734 +0.47(+0.40%)
Jul 23, 2019 114.88 116.45 114.82 116.36 12,751,838 +2.09(+1.83%)
Jul 22, 2019 112.91 114.45 112.77 114.27 9,061,287 +0.73(+0.64%)
Jul 19, 2019 114.89 115.12 113.40 113.54 10,402,700 -1.13(-0.99%)
Jul 18, 2019 113.93 115.07 113.55 114.67 9,400,095 +0.68(+0.60%)
Jul 17, 2019 114.43 114.94 113.73 113.99 13,117,094 -1.13(-0.98%)
Jul 16, 2019 113.48 115.50 112.92 115.12 16,944,611 +1.22(+1.07%)
Jul 15, 2019 115.54 115.57 113.53 113.90 12,933,251 -1.40(-1.21%)
Jul 12, 2019 114.13 115.35 113.93 115.30 10,783,300 +1.20(+1.05%)
Jul 11, 2019 113.37 114.36 113.12 114.10 11,593,937 +1.08(+0.96%)
Jul 10, 2019 113.37 113.83 112.74 113.02 9,241,574 -0.33(-0.29%)
Jul 09, 2019 112.28 113.49 112.15 113.35 8,947,122 +0.48(+0.43%)
Jul 08, 2019 112.96 113.48 112.50 112.87 6,916,709 -0.62(-0.55%)
Jul 05, 2019 113.51 114.27 112.92 113.49 7,929,500 +0.67(+0.59%)
Jul 03, 2019 113.34 113.87 112.26 112.82 6,849,400 -0.98(-0.86%)
Jul 02, 2019 113.51 114.20 113.22 113.80 10,177,070 +0.12(+0.11%)
Jul 01, 2019 113.23 114.52 113.08 113.68 12,761,783 +1.88(+1.68%)
Jun 28, 2019 111.04 112.43 110.90 111.80 21,634,600 +2.96(+2.72%)
Jun 27, 2019 108.84 109.55 108.44 108.84 10,896,137 +0.36(+0.33%)
Jun 26, 2019 108.30 109.31 108.16 108.48 10,323,406 +0.72(+0.67%)
Jun 25, 2019 108.68 108.98 107.67 107.76 18,658,677 -0.90(-0.83%)
Jun 24, 2019 109.28 109.77 108.54 108.66 13,039,229 -0.78(-0.71%)
Jun 21, 2019 110.19 111.67 109.09 109.44 27,089,500 -0.75(-0.68%)
Jun 20, 2019 110.88 111.08 109.03 110.19 13,638,134 +0.28(+0.25%)
Jun 19, 2019 110.82 111.59 109.69 109.91 13,125,912 -0.80(-0.72%)
Jun 18, 2019 109.01 111.40 108.98 110.71 11,057,230 +1.49(+1.36%)
Jun 17, 2019 109.70 110.37 109.06 109.22 8,128,358 -0.60(-0.55%)
Jun 14, 2019 109.57 110.30 108.63 109.82 9,077,600 +0.28(+0.26%)
Jun 13, 2019 109.46 110.16 109.05 109.54 8,406,403 +0.27(+0.25%)
Jun 12, 2019 110.70 110.90 108.89 109.27 9,670,009 -1.41(-1.27%)
Jun 11, 2019 110.82 111.57 110.37 110.68 9,847,788 +0.34(+0.31%)
Jun 10, 2019 110.75 111.21 110.21 110.34 11,380,202 +1.18(+1.08%)
Jun 07, 2019 109.70 110.02 108.96 109.16 10,618,900 -1.21(-1.10%)
Jun 06, 2019 110.15 110.87 108.93 110.37 8,725,639 +0.24(+0.22%)
Jun 05, 2019 109.86 110.38 108.64 110.13 8,340,399 +0.39(+0.36%)
Jun 04, 2019 107.85 109.90 107.13 109.74 12,856,281 +3.28(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.