JPMorgan Chase & Co (NY: JPM )

166.61 USD +3.14 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 165.35 167.17 164.14 166.61 14,267,473 +3.14(+1.92%)
Oct 14, 2021 161.75 164.01 160.06 163.47 15,178,383 +2.47(+1.53%)
Oct 13, 2021 164.07 165.41 160.60 161.00 22,748,933 -4.36(-2.64%)
Oct 12, 2021 165.75 166.69 164.77 165.36 13,024,937 -1.28(-0.77%)
Oct 11, 2021 170.80 171.29 166.46 166.64 12,151,386 -3.58(-2.10%)
Oct 08, 2021 170.02 171.34 169.29 170.22 8,190,167 +0.13(+0.08%)
Oct 07, 2021 171.20 171.51 169.54 170.09 10,191,930 +1.07(+0.63%)
Oct 06, 2021 167.99 169.10 166.00 169.02 8,691,620 +0.36(+0.21%)
Oct 05, 2021 167.21 170.12 166.67 168.66 12,290,300 +1.71(+1.02%)
Oct 04, 2021 166.97 170.44 165.74 166.95 14,119,028 -0.18(-0.11%)
Oct 01, 2021 164.00 168.30 163.60 167.13 11,285,263 +3.44(+2.10%)
Sep 30, 2021 166.92 165.95 162.79 163.69 13,167,859 -2.26(-1.36%)
Sep 29, 2021 166.21 166.90 165.04 165.95 7,776,297 -0.13(-0.08%)
Sep 28, 2021 167.70 169.30 165.66 166.08 13,386,266 -0.90(-0.54%)
Sep 27, 2021 165.00 167.40 164.61 166.98 13,213,107 +3.94(+2.42%)
Sep 24, 2021 161.44 163.59 160.82 163.04 10,102,563 +1.86(+1.15%)
Sep 23, 2021 158.00 161.71 157.67 161.18 12,334,616 +5.27(+3.38%)
Sep 22, 2021 155.20 157.25 155.10 155.91 11,235,505 +2.93(+1.92%)
Sep 21, 2021 153.53 154.55 152.58 152.98 8,997,558 +0.02(+0.01%)
Sep 20, 2021 153.89 154.56 150.49 152.96 15,814,746 -4.72(-2.99%)
Sep 17, 2021 157.38 159.01 157.00 157.68 25,608,036 -0.41(-0.26%)
Sep 16, 2021 159.41 160.85 157.22 158.09 10,879,742 -0.07(-0.04%)
Sep 15, 2021 156.72 158.69 156.47 158.16 11,703,924 +1.09(+0.69%)
Sep 14, 2021 160.45 161.34 156.26 157.07 11,680,576 -2.79(-1.75%)
Sep 13, 2021 158.53 160.05 158.07 159.86 10,051,488 +2.50(+1.59%)
Sep 10, 2021 160.56 160.72 157.22 157.36 8,331,703 -1.83(-1.15%)
Sep 09, 2021 158.27 160.83 158.08 159.19 7,904,146 +0.69(+0.44%)
Sep 08, 2021 158.89 159.58 158.04 158.50 7,852,525 -0.71(-0.45%)
Sep 07, 2021 159.99 161.38 158.96 159.21 9,287,289 -0.28(-0.18%)
Sep 03, 2021 160.39 160.89 159.15 159.49 7,961,265 -0.97(-0.60%)
Sep 02, 2021 160.02 161.61 159.43 160.46 9,221,320 +0.74(+0.46%)
Sep 01, 2021 160.22 160.76 158.97 159.72 8,728,158 -0.23(-0.14%)
Aug 31, 2021 160.44 161.37 159.35 159.95 12,339,758 -0.49(-0.31%)
Aug 30, 2021 163.21 163.36 159.88 160.44 7,937,073 -2.61(-1.60%)
Aug 27, 2021 161.75 163.16 161.26 163.05 8,780,216 +1.30(+0.80%)
Aug 26, 2021 162.26 163.83 161.15 161.75 11,025,457 +0.83(+0.52%)
Aug 25, 2021 158.51 161.78 157.80 160.92 11,331,202 +3.25(+2.06%)
Aug 24, 2021 157.00 158.55 156.87 157.67 7,670,412 +0.97(+0.62%)
Aug 23, 2021 155.33 157.09 155.24 156.70 7,934,137 +1.98(+1.28%)
Aug 20, 2021 154.35 154.90 153.16 154.72 6,974,116 +0.44(+0.29%)
Aug 19, 2021 153.16 155.56 153.01 154.28 9,517,076 -1.30(-0.84%)
Aug 18, 2021 156.31 158.01 155.34 155.58 8,063,897 -1.43(-0.91%)
Aug 17, 2021 157.57 158.82 155.27 157.01 9,346,680 -1.92(-1.21%)
Aug 16, 2021 158.94 159.03 156.78 158.93 8,756,488 -1.05(-0.66%)
Aug 13, 2021 161.79 162.16 159.57 159.98 8,980,929 -1.81(-1.12%)
Aug 12, 2021 161.88 162.37 160.55 161.79 8,848,531 +0.63(+0.39%)
Aug 11, 2021 160.00 161.50 159.09 161.16 9,617,732 +1.90(+1.19%)
Aug 10, 2021 156.74 159.98 156.31 159.26 8,664,985 +1.93(+1.23%)
Aug 09, 2021 157.52 158.55 155.90 157.33 9,515,924 -0.17(-0.11%)
Aug 06, 2021 155.19 157.82 155.11 157.50 13,328,788 +4.35(+2.84%)
Aug 05, 2021 152.28 153.69 152.01 153.15 9,151,394 +1.91(+1.26%)
Aug 04, 2021 151.25 153.37 150.91 151.24 10,154,871 -1.65(-1.08%)
Aug 03, 2021 151.95 153.29 149.52 152.89 10,388,600 +1.72(+1.14%)
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.