JPMorgan Chase & Co (NY: JPM )

208.47 -0.78 (-0.38%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 146.57 147.35 146.12 146.48 6,276,604 -0.12(-0.08%)
Dec 30, 2021 147.18 148.23 146.50 146.60 7,497,847 -0.07(-0.05%)
Dec 29, 2021 146.94 147.66 146.29 146.67 7,922,030 -0.07(-0.05%)
Dec 28, 2021 146.34 148.14 146.23 146.75 6,856,530 +0.44(+0.30%)
Dec 27, 2021 145.78 146.34 144.62 146.30 6,689,828 +0.83(+0.57%)
Dec 23, 2021 145.79 147.19 145.42 145.47 8,708,100 +0.52(+0.36%)
Dec 22, 2021 144.07 145.28 143.60 144.95 7,856,824 +0.56(+0.39%)
Dec 21, 2021 143.76 145.40 143.46 144.39 12,200,986 +1.99(+1.40%)
Dec 20, 2021 142.93 142.96 140.46 142.40 16,371,646 -2.61(-1.80%)
Dec 17, 2021 147.38 147.43 143.54 145.01 30,552,014 -3.38(-2.28%)
Dec 16, 2021 148.36 149.69 146.80 148.38 21,155,564 +2.28(+1.56%)
Dec 15, 2021 147.87 147.87 145.55 146.10 15,143,448 -1.10(-0.75%)
Dec 14, 2021 145.65 148.83 145.51 147.20 13,579,225 +1.12(+0.77%)
Dec 13, 2021 147.54 147.81 145.49 146.08 13,043,938 -1.76(-1.19%)
Dec 10, 2021 149.22 149.58 147.20 147.84 11,248,781 -0.59(-0.40%)
Dec 09, 2021 147.68 148.86 146.75 148.43 12,076,502 -0.23(-0.16%)
Dec 08, 2021 150.46 151.03 148.16 148.66 12,644,177 -1.72(-1.14%)
Dec 07, 2021 149.74 151.14 149.08 150.38 10,709,057 +2.23(+1.50%)
Dec 06, 2021 148.94 150.42 147.50 148.15 12,087,755 +1.73(+1.18%)
Dec 03, 2021 149.39 149.69 145.40 146.42 13,740,157 -2.70(-1.81%)
Dec 02, 2021 147.85 151.01 146.89 149.12 14,038,935 +3.07(+2.10%)
Dec 01, 2021 148.93 151.03 145.97 146.05 13,247,675 -0.87(-0.59%)
Nov 30, 2021 147.22 148.36 146.42 146.92 20,447,334 -2.22(-1.49%)
Nov 29, 2021 151.06 152.43 147.83 149.14 12,430,516 -0.65(-0.43%)
Nov 26, 2021 149.98 150.46 146.91 149.79 14,723,219 -4.65(-3.01%)
Nov 24, 2021 155.83 156.74 153.96 154.44 10,410,358 -1.22(-0.78%)
Nov 23, 2021 153.09 155.92 152.97 155.66 13,355,980 +3.64(+2.39%)
Nov 22, 2021 151.85 153.53 150.77 152.03 16,523,196 +3.17(+2.13%)
Nov 19, 2021 149.21 149.96 147.50 148.85 13,182,003 -1.97(-1.31%)
Nov 18, 2021 152.06 151.02 150.65 150.82 8,784,749 -1.31(-0.86%)
Nov 17, 2021 152.82 153.15 151.14 152.14 10,692,695 -0.95(-0.62%)
Nov 16, 2021 154.53 154.54 152.74 153.09 10,358,196 -0.98(-0.64%)
Nov 15, 2021 154.67 155.21 153.55 154.07 7,017,205 -0.28(-0.18%)
Nov 12, 2021 155.08 155.16 153.29 154.35 8,771,101 -0.69(-0.45%)
Nov 11, 2021 154.96 156.03 154.39 155.04 6,283,153 -0.01(-0.01%)
Nov 10, 2021 154.90 155.05 7,564,502 -0.15(-0.10%)
Nov 09, 2021 154.80 155.84 154.10 155.20 8,634,153 -1.18(-0.76%)
Nov 08, 2021 156.38 158.10 156.09 156.38 6,932,793 +0.93(+0.60%)
Nov 05, 2021 156.24 157.34 154.86 155.45 8,622,043 -0.22(-0.14%)
Nov 04, 2021 157.25 157.44 154.01 155.67 10,336,784 -2.07(-1.31%)
Nov 03, 2021 157.37 158.30 156.47 157.74 9,081,278 +0.06(+0.03%)
Nov 02, 2021 157.07 158.82 156.25 157.69 7,753,485 +0.62(+0.39%)
Nov 01, 2021 159.14 157.86 156.33 157.07 8,037,815 -0.08(-0.05%)
Oct 29, 2021 158.34 159.33 156.69 157.15 8,799,888 -0.44(-0.28%)
Oct 28, 2021 155.68 157.71 155.37 157.59 7,805,683 +2.34(+1.51%)
Oct 27, 2021 157.55 157.89 154.79 155.25 10,643,077 -3.30(-2.08%)
Oct 26, 2021 158.18 159.56 158.55 8,668,837 +0.43(+0.27%)
Oct 25, 2021 159.76 159.99 157.70 158.12 10,982,418 -0.78(-0.49%)
Oct 22, 2021 157.28 159.19 157.09 158.90 9,532,644 +2.11(+1.35%)
Oct 21, 2021 157.95 158.48 156.03 156.79 9,096,671 -1.24(-0.78%)
Oct 20, 2021 155.68 158.06 154.90 158.03 8,847,244 +2.10(+1.35%)
Oct 19, 2021 154.85 156.00 154.09 155.93 8,705,648 +1.87(+1.21%)
Oct 18, 2021 154.00 155.97 153.47 154.06 13,698,333 -0.06(-0.04%)
Oct 15, 2021 152.95 154.64 151.83 154.12 15,423,921 +2.91(+1.92%)
Oct 14, 2021 149.62 151.71 148.06 151.21 16,408,665 +2.28(+1.53%)
Oct 13, 2021 151.77 153.01 148.56 148.93 24,592,844 -4.03(-2.64%)
Oct 12, 2021 153.32 154.19 152.42 152.96 14,080,672 -1.18(-0.77%)
Oct 11, 2021 157.99 158.45 153.98 154.15 13,136,315 -3.31(-2.10%)
Oct 08, 2021 157.27 158.49 156.60 157.46 8,854,020 +0.12(+0.08%)
Oct 07, 2021 158.36 158.65 156.83 157.34 11,018,036 +0.99(+0.63%)
Oct 06, 2021 155.40 156.42 153.55 156.35 9,396,118 +0.33(+0.21%)
Oct 05, 2021 154.67 157.37 154.17 156.01 13,286,489 +2.51(+1.63%)
Oct 04, 2021 153.53 156.71 152.40 153.51 15,355,419 -0.17(-0.11%)
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.