JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 118.78 119.72 116.51 116.94 16,293,039 -1.31(-1.11%)
Jan 28, 2021 118.06 120.12 117.23 118.25 15,135,696 +2.05(+1.76%)
Jan 27, 2021 117.78 118.02 115.74 116.21 19,359,070 -3.38(-2.83%)
Jan 26, 2021 120.65 121.03 119.37 119.59 12,406,635 -0.49(-0.41%)
Jan 25, 2021 120.10 121.03 118.21 120.08 15,635,429 -1.52(-1.25%)
Jan 22, 2021 120.60 122.15 120.15 121.60 14,230,127 -0.95(-0.77%)
Jan 21, 2021 123.32 123.75 122.08 122.54 14,756,623 -1.04(-0.84%)
Jan 20, 2021 125.26 125.58 123.09 123.58 17,623,394 -1.88(-1.50%)
Jan 19, 2021 127.11 127.88 125.26 125.46 21,764,718 -0.55(-0.43%)
Jan 15, 2021 124.91 128.74 124.52 126.00 30,676,874 -2.30(-1.79%)
Jan 14, 2021 127.69 129.74 127.24 128.30 20,379,590 +0.75(+0.58%)
Jan 13, 2021 125.96 127.96 125.51 127.56 16,286,616 +0.12(+0.09%)
Jan 12, 2021 126.73 128.75 126.18 127.44 19,830,278 +1.97(+1.57%)
Jan 11, 2021 122.31 125.61 121.89 125.47 17,536,144 +1.84(+1.49%)
Jan 08, 2021 123.58 123.92 121.90 123.62 13,241,966 +0.14(+0.11%)
Jan 07, 2021 123.32 125.59 122.62 123.49 24,131,614 +3.93(+3.28%)
Jan 06, 2021 118.04 120.67 116.22 119.56 27,397,916 +5.36(+4.70%)
Jan 05, 2021 113.60 114.79 112.49 114.20 15,099,871 +0.62(+0.54%)
Jan 04, 2021 115.05 115.38 112.60 113.58 18,627,080 -1.08(-0.94%)
Dec 31, 2020 114.66 114.66 114.66 8,196,041 +1.54(+1.36%)
Dec 30, 2020 113.24 113.56 112.70 113.12 8,196,041 +0.32(+0.28%)
Dec 29, 2020 113.88 113.95 112.70 112.80 9,291,796 -0.30(-0.26%)
Dec 28, 2020 113.53 114.28 112.61 113.10 8,934,588 +0.74(+0.66%)
Dec 24, 2020 112.88 113.29 111.50 112.36 4,615,553 -0.50(-0.44%)
Dec 23, 2020 110.79 114.17 110.40 112.86 16,588,460 +3.07(+2.79%)
Dec 22, 2020 111.34 111.46 109.74 109.79 13,064,388 -1.70(-1.52%)
Dec 21, 2020 111.14 112.80 109.27 111.49 31,289,842 +4.03(+3.75%)
Dec 18, 2020 107.51 108.18 106.72 107.45 32,087,672 -0.53(-0.49%)
Dec 17, 2020 109.42 109.59 107.90 107.99 12,868,439 -0.90(-0.83%)
Dec 16, 2020 108.55 109.26 108.16 108.89 12,377,357 +0.32(+0.29%)
Dec 15, 2020 107.64 109.10 107.04 108.57 13,952,461 +1.82(+1.71%)
Dec 14, 2020 109.48 109.56 106.58 106.75 13,420,939 -1.14(-1.05%)
Dec 11, 2020 107.33 108.30 106.81 107.89 11,061,635 -0.64(-0.59%)
Dec 10, 2020 108.27 108.99 107.89 108.53 15,145,311 -0.70(-0.64%)
Dec 09, 2020 111.14 111.26 108.68 109.23 14,483,455 -0.86(-0.78%)
Dec 08, 2020 109.22 110.39 108.97 110.09 10,628,915 +0.11(+0.10%)
Dec 07, 2020 109.32 110.24 108.47 109.98 10,775,124 -0.41(-0.38%)
Dec 04, 2020 110.52 111.25 109.81 110.39 15,053,380 +0.99(+0.91%)
Dec 03, 2020 109.95 109.99 108.61 109.40 14,286,077 -0.72(-0.66%)
Dec 02, 2020 108.01 110.37 107.62 110.12 11,977,951 +2.07(+1.92%)
Dec 01, 2020 108.59 109.71 107.95 108.05 14,039,717 +1.68(+1.58%)
Nov 30, 2020 108.28 108.93 106.27 106.37 15,964,064 -3.01(-2.76%)
Nov 27, 2020 110.09 110.40 109.26 109.38 6,631,041 -0.73(-0.66%)
Nov 25, 2020 109.52 110.43 108.70 110.11 12,983,259 -1.16(-1.05%)
Nov 24, 2020 108.35 111.44 108.02 111.28 22,283,236 +4.92(+4.62%)
Nov 23, 2020 104.72 106.63 104.29 106.36 14,625,535 +2.98(+2.88%)
Nov 20, 2020 103.26 104.36 102.95 103.38 14,097,223 -0.89(-0.86%)
Nov 19, 2020 103.03 104.51 102.47 104.28 11,302,148 +0.28(+0.27%)
Nov 18, 2020 105.88 107.03 103.95 104.00 13,917,605 -0.78(-0.74%)
Nov 17, 2020 104.12 105.07 103.39 104.77 16,124,387 -1.07(-1.01%)
Nov 16, 2020 106.29 107.03 104.43 105.85 22,000,050 +2.91(+2.82%)
Nov 13, 2020 103.50 103.64 102.48 102.94 13,139,737 +0.64(+0.63%)
Nov 12, 2020 101.54 102.83 101.12 102.30 24,450,758 -1.27(-1.23%)
Nov 11, 2020 105.48 105.54 102.83 103.57 16,003,765 -1.57(-1.49%)
Nov 10, 2020 105.89 105.98 103.49 105.14 22,754,378 -0.34(-0.33%)
Nov 09, 2020 102.11 107.29 99.58 105.49 52,937,596 +12.58(+13.54%)
Nov 06, 2020 94.78 94.84 92.39 92.91 13,910,934 -1.25(-1.33%)
Nov 05, 2020 91.19 94.84 91.14 94.16 19,751,362 +3.70(+4.09%)
Nov 04, 2020 91.14 92.10 89.27 90.46 20,919,032 -2.85(-3.06%)
Nov 03, 2020 92.96 94.51 92.66 93.31 19,349,748 +2.85(+3.15%)
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.