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 (%)
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%)
Feb 01, 2018 97.16 98.18 96.95 98.08 16,439,153 +1.01(+1.04%)
Jan 31, 2018 97.06 97.90 96.68 97.07 15,652,603 +0.47(+0.49%)
Jan 30, 2018 96.96 97.55 96.49 96.60 17,010,042 -0.91(-0.94%)
Jan 29, 2018 97.37 98.49 97.37 97.52 13,916,031 -0.10(-0.10%)
Jan 26, 2018 97.10 97.62 96.48 97.62 16,543,564 +0.52(+0.54%)
Jan 25, 2018 97.38 97.49 96.57 97.10 16,097,527 +0.03(+0.03%)
Jan 24, 2018 96.39 97.35 96.23 97.07 17,703,150 +1.23(+1.28%)
Jan 23, 2018 95.40 96.21 95.13 95.85 14,633,915 -0.10(-0.10%)
Jan 22, 2018 94.55 96.00 94.41 95.95 14,861,752 +1.11(+1.17%)
Jan 19, 2018 95.62 95.96 94.67 94.84 22,384,140 -0.21(-0.22%)
Jan 18, 2018 94.63 95.44 94.22 95.05 17,363,954 +0.23(+0.24%)
Jan 17, 2018 93.90 95.08 93.41 94.82 17,800,354 +0.60(+0.64%)
Jan 16, 2018 93.58 95.19 93.21 94.22 27,050,846 -0.34(-0.36%)
Jan 12, 2018 94.56 94.56 94.56 0 +1.54(+1.65%)
Jan 11, 2018 92.88 93.10 92.36 93.02 16,250,472 +0.50(+0.54%)
Jan 10, 2018 92.90 92.53 18,864,116 +1.01(+1.10%)
Jan 09, 2018 91.24 92.00 91.05 91.52 15,717,690 +0.46(+0.51%)
Jan 08, 2018 90.76 91.21 90.39 91.06 14,854,100 +0.13(+0.15%)
Jan 05, 2018 91.69 91.94 90.45 90.92 16,866,596 -0.59(-0.64%)
Jan 04, 2018 90.94 92.34 90.80 91.51 15,433,444 +1.29(+1.43%)
Jan 03, 2018 90.05 90.58 89.73 90.22 14,250,346 +0.09(+0.10%)
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.