JPMorgan Chase & Co (NY: JPM )

164.67 USD +0.66 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 163.37 164.85 163.03 164.67 9,885,543 +0.66(+0.40%)
May 14, 2021 162.39 164.45 161.99 164.01 10,583,975 +2.51(+1.55%)
May 13, 2021 158.18 162.45 157.68 161.50 15,397,032 +4.05(+2.57%)
May 12, 2021 159.61 160.78 157.03 157.45 14,380,135 -1.09(-0.69%)
May 11, 2021 160.53 162.39 158.04 158.54 15,450,366 -2.68(-1.66%)
May 10, 2021 161.50 163.73 161.12 161.22 14,011,986 -0.02(-0.01%)
May 07, 2021 157.22 161.50 157.02 161.24 14,257,858 +0.55(+0.34%)
May 06, 2021 158.07 160.82 157.16 160.69 13,536,719 +3.17(+2.01%)
May 05, 2021 157.23 158.28 154.63 157.52 10,511,035 +2.04(+1.31%)
May 04, 2021 152.87 155.64 152.14 155.48 12,975,573 +2.12(+1.38%)
May 03, 2021 154.85 155.48 153.13 153.36 11,800,634 -0.45(-0.29%)
Apr 30, 2021 154.10 154.49 153.01 153.81 11,705,000 -1.38(-0.89%)
Apr 29, 2021 153.54 155.28 153.20 155.19 12,975,468 +2.96(+1.94%)
Apr 28, 2021 152.43 152.89 151.40 152.23 8,942,106 +0.98(+0.65%)
Apr 27, 2021 150.50 151.57 150.11 151.25 12,896,936 +0.69(+0.46%)
Apr 26, 2021 150.78 152.46 150.38 150.56 10,812,033 +0.37(+0.25%)
Apr 23, 2021 147.18 151.13 146.68 150.19 14,043,000 +2.82(+1.91%)
Apr 22, 2021 150.23 150.30 147.26 147.37 15,247,752 -3.17(-2.11%)
Apr 21, 2021 147.79 150.61 146.79 150.54 12,236,432 +1.27(+0.85%)
Apr 20, 2021 151.74 151.75 148.65 149.27 13,712,872 -3.38(-2.21%)
Apr 19, 2021 153.42 153.88 152.22 152.65 11,899,503 -0.65(-0.42%)
Apr 16, 2021 153.87 154.51 152.69 153.30 13,773,400 +1.13(+0.74%)
Apr 15, 2021 151.25 152.20 149.32 152.17 17,688,975 +0.96(+0.63%)
Apr 14, 2021 151.47 153.83 150.93 151.21 19,937,598 -2.88(-1.87%)
Apr 13, 2021 154.75 155.20 152.43 154.09 16,095,860 -1.86(-1.19%)
Apr 12, 2021 155.58 157.25 155.57 155.95 12,269,672 -0.33(-0.21%)
Apr 09, 2021 155.81 157.04 154.97 156.28 12,122,400 +1.16(+0.75%)
Apr 08, 2021 154.00 155.51 152.31 155.12 12,334,478 +0.19(+0.12%)
Apr 07, 2021 153.10 155.23 152.65 154.93 16,899,872 +2.39(+1.57%)
Apr 06, 2021 152.79 154.28 151.86 152.54 13,068,684 -1.08(-0.70%)
Apr 05, 2021 154.40 154.94 152.60 153.62 13,505,086 -0.09(-0.06%)
Apr 01, 2021 151.90 153.79 151.55 153.71 16,561,500 +1.48(+0.97%)
Mar 31, 2021 153.28 154.49 152.12 152.23 16,730,764 -2.25(-1.46%)
Mar 30, 2021 154.46 155.87 153.88 154.48 13,182,306 +1.80(+1.18%)
Mar 29, 2021 152.12 153.73 151.04 152.68 17,564,735 -2.41(-1.55%)
Mar 26, 2021 154.30 155.45 152.55 155.09 16,754,400 +2.54(+1.67%)
Mar 25, 2021 150.00 152.97 149.33 152.55 15,604,265 +1.93(+1.28%)
Mar 24, 2021 150.00 153.18 149.86 150.62 13,078,374 +1.16(+0.78%)
Mar 23, 2021 150.33 152.12 148.96 149.46 17,067,173 -1.51(-1.00%)
Mar 22, 2021 152.80 153.97 150.61 150.97 19,941,373 -4.17(-2.69%)
Mar 19, 2021 155.51 155.94 151.19 155.14 54,418,800 -2.51(-1.59%)
Mar 18, 2021 157.60 161.69 157.11 157.65 21,894,698 +2.56(+1.65%)
Mar 17, 2021 155.34 156.88 153.05 155.09 13,950,588 +1.58(+1.03%)
Mar 16, 2021 154.09 154.60 152.19 153.51 12,804,645 -1.86(-1.20%)
Mar 15, 2021 156.35 156.92 153.96 155.37 12,102,143 -0.78(-0.50%)
Mar 12, 2021 156.86 157.63 155.07 156.15 12,849,499 +1.83(+1.19%)
Mar 11, 2021 154.11 156.15 153.36 154.32 11,769,950 -0.81(-0.52%)
Mar 10, 2021 151.74 156.16 151.51 155.13 14,334,663 +3.30(+2.17%)
Mar 09, 2021 151.50 154.25 149.82 151.83 16,203,363 -1.08(-0.71%)
Mar 08, 2021 152.47 155.46 150.75 152.91 17,128,275 +2.00(+1.33%)
Mar 05, 2021 153.21 153.49 147.97 150.91 18,465,100 +0.35(+0.23%)
Mar 04, 2021 152.61 154.38 148.62 150.56 20,076,594 -2.35(-1.54%)
Mar 03, 2021 151.23 154.98 150.82 152.91 14,320,151 +2.90(+1.93%)
Mar 02, 2021 150.08 151.78 149.84 150.01 14,220,309 -0.49(-0.33%)
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.