JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 92.57 93.04 91.73 91.75 16,294,259 -0.52(-0.57%)
Apr 27, 2018 92.40 92.92 92.05 92.28 11,125,206 -0.59(-0.64%)
Apr 26, 2018 92.76 93.48 92.23 92.87 12,210,014 +0.09(+0.10%)
Apr 25, 2018 93.01 93.23 91.60 92.78 16,059,806 -0.35(-0.38%)
Apr 24, 2018 94.26 95.23 92.44 93.13 19,505,234 -0.44(-0.47%)
Apr 23, 2018 94.11 94.43 93.31 93.57 13,379,199 -0.46(-0.48%)
Apr 20, 2018 94.72 95.09 93.53 94.02 18,476,140 -0.21(-0.22%)
Apr 19, 2018 92.39 94.36 92.36 94.23 21,234,014 +2.02(+2.20%)
Apr 18, 2018 93.23 93.69 91.85 92.21 19,061,436 -0.75(-0.81%)
Apr 17, 2018 93.94 94.40 92.78 92.96 18,375,884 +0.00(+0.00%)
Apr 16, 2018 93.58 94.02 92.61 92.96 19,642,476 -0.08(-0.08%)
Apr 13, 2018 97.02 97.13 91.98 93.04 46,417,740 -2.59(-2.71%)
Apr 12, 2018 94.10 96.49 94.05 95.63 19,462,030 +2.32(+2.49%)
Apr 11, 2018 94.18 94.31 93.22 93.31 17,174,102 -1.59(-1.68%)
Apr 10, 2018 94.58 95.20 93.98 94.90 16,595,798 +1.78(+1.91%)
Apr 09, 2018 92.79 95.30 92.69 93.12 18,935,622 +1.10(+1.20%)
Apr 06, 2018 93.25 94.09 90.94 92.02 22,414,118 -2.35(-2.49%)
Apr 05, 2018 94.16 95.17 93.96 94.37 19,695,796 +1.22(+1.31%)
Apr 04, 2018 89.88 93.33 89.81 93.15 18,210,060 +1.39(+1.52%)
Apr 03, 2018 90.94 91.90 90.02 91.75 16,742,159 +1.24(+1.37%)
Apr 02, 2018 92.28 92.93 89.03 90.51 22,427,626 -1.78(-1.93%)
Mar 29, 2018 92.29 92.29 92.29 0 +1.65(+1.82%)
Mar 28, 2018 90.87 91.62 89.50 90.64 22,864,974 -0.14(-0.16%)
Mar 27, 2018 93.21 93.73 90.05 90.78 21,495,082 -1.80(-1.94%)
Mar 26, 2018 91.64 93.29 91.18 92.58 24,089,176 +2.77(+3.08%)
Mar 23, 2018 92.54 93.07 89.60 89.81 27,503,158 -2.47(-2.67%)
Mar 22, 2018 95.00 95.34 91.93 92.27 26,859,118 -4.02(-4.17%)
Mar 21, 2018 96.35 97.88 95.85 96.29 16,243,180 +0.08(+0.09%)
Mar 20, 2018 96.40 96.89 96.05 96.21 11,821,742 +0.09(+0.10%)
Mar 19, 2018 96.60 96.89 95.08 96.12 15,745,139 -0.76(-0.79%)
Mar 16, 2018 96.80 97.86 96.80 96.88 23,699,010 +0.17(+0.17%)
Mar 15, 2018 97.24 97.35 96.37 96.71 10,423,778 +0.24(+0.25%)
Mar 14, 2018 97.82 97.85 96.18 96.47 15,376,427 -1.09(-1.12%)
Mar 13, 2018 99.20 99.42 97.21 97.56 15,862,244 -1.18(-1.20%)
Mar 12, 2018 99.03 99.66 98.40 98.74 14,703,094 -0.32(-0.32%)
Mar 09, 2018 97.81 99.10 97.07 99.06 18,310,310 +2.77(+2.88%)
Mar 08, 2018 96.60 96.70 95.01 96.29 13,311,210 +0.01(+0.01%)
Mar 07, 2018 96.60 94.94 96.28 15,495,523 -0.36(-0.37%)
Mar 06, 2018 97.05 97.20 95.94 96.65 12,695,916 +0.08(+0.09%)
Mar 05, 2018 94.04 97.29 93.90 96.56 16,599,657 +1.46(+1.54%)
Mar 02, 2018 94.32 95.30 93.26 95.10 21,869,654 -0.09(-0.10%)
Mar 01, 2018 96.91 97.89 94.54 95.19 22,267,106 -1.74(-1.79%)
Feb 28, 2018 98.88 99.44 96.80 96.93 21,130,106 -1.56(-1.58%)
Feb 27, 2018 99.79 100.14 98.48 98.49 20,923,360 -1.18(-1.19%)
Feb 26, 2018 99.15 99.73 98.46 99.68 19,669,394 +1.23(+1.24%)
Feb 23, 2018 96.77 98.52 96.77 98.45 14,492,458 +1.96(+2.03%)
Feb 22, 2018 96.31 96.49 20,339,040 -0.18(-0.18%)
Feb 21, 2018 96.51 98.57 96.23 96.67 16,919,378 +0.40(+0.42%)
Feb 20, 2018 96.22 96.84 95.65 96.27 16,037,733 +0.03(+0.03%)
Feb 16, 2018 96.24 96.24 96.24 0 -0.70(-0.72%)
Feb 15, 2018 97.13 97.34 96.26 96.94 14,452,030 +0.40(+0.42%)
Feb 14, 2018 94.52 96.74 94.44 96.54 18,092,608 +2.18(+2.31%)
Feb 13, 2018 93.42 94.88 92.99 94.35 19,149,830 +0.58(+0.62%)
Feb 12, 2018 93.30 94.60 92.37 93.78 21,490,852 +1.43(+1.54%)
Feb 09, 2018 91.56 93.20 89.15 92.35 33,587,916 +1.81(+2.00%)
Feb 08, 2018 94.72 90.50 90.54 32,353,486 -4.19(-4.42%)
Feb 07, 2018 93.62 95.71 93.28 94.72 25,938,378 +0.64(+0.68%)
Feb 06, 2018 89.67 94.40 89.47 94.09 39,455,816 +1.71(+1.85%)
Feb 05, 2018 94.83 96.16 87.26 92.37 34,624,676 -3.53(-3.68%)
Feb 02, 2018 97.76 98.12 95.75 95.91 19,633,812 -2.17(-2.22%)
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.