JPMorgan Chase & Co (NY: JPM )

164.01 USD +2.51 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 107.95 108.19 106.42 107.01 19,805,157 -1.34(-1.24%)
May 30, 2018 107.64 108.60 106.65 108.35 17,488,845 +2.42(+2.28%)
May 29, 2018 109.18 109.20 104.96 105.93 30,641,257 -4.73(-4.27%)
May 25, 2018 110.66 110.66 110.66 0 -0.57(-0.51%)
May 24, 2018 112.14 112.15 110.11 111.23 14,084,259 -1.26(-1.12%)
May 23, 2018 112.51 112.77 111.12 112.49 11,453,630 -0.52(-0.46%)
May 22, 2018 112.35 114.29 112.29 113.01 11,504,039 +0.86(+0.77%)
May 21, 2018 112.05 112.54 111.92 112.15 9,441,882 +1.02(+0.92%)
May 18, 2018 112.75 112.80 110.84 111.13 11,806,349 -1.83(-1.62%)
May 17, 2018 113.20 113.41 112.20 112.96 8,617,194 -0.38(-0.34%)
May 16, 2018 112.89 113.69 112.63 113.34 7,571,089 +0.31(+0.27%)
May 15, 2018 113.91 113.91 112.57 113.03 11,535,782 -0.87(-0.76%)
May 14, 2018 114.11 114.70 113.74 113.90 8,710,577 +0.04(+0.04%)
May 11, 2018 114.49 114.73 113.68 113.86 10,253,045 -0.43(-0.38%)
May 10, 2018 113.19 114.44 112.75 114.29 9,159,014 +0.88(+0.78%)
May 09, 2018 111.44 113.64 111.03 113.41 11,367,431 +2.42(+2.18%)
May 08, 2018 109.53 111.34 109.28 110.99 12,543,178 +1.62(+1.48%)
May 07, 2018 108.76 109.68 108.36 109.37 9,359,661 +0.94(+0.87%)
May 04, 2018 106.43 108.74 105.98 108.43 11,967,906 +1.19(+1.11%)
May 03, 2018 107.59 107.75 105.18 107.24 15,378,408 -0.68(-0.63%)
May 02, 2018 108.11 109.49 107.73 107.92 12,161,876 -0.86(-0.79%)
May 01, 2018 108.45 108.97 107.54 108.78 10,500,443 +0.00(+0.00%)
Apr 30, 2018 109.75 110.30 108.75 108.78 13,743,996 -0.62(-0.57%)
Apr 27, 2018 109.55 110.16 109.13 109.40 9,383,967 -0.70(-0.64%)
Apr 26, 2018 109.97 110.82 109.34 110.10 10,298,988 +0.11(+0.10%)
Apr 25, 2018 110.27 110.53 108.60 109.99 13,546,238 -0.42(-0.38%)
Apr 24, 2018 111.75 112.90 109.59 110.41 16,452,412 -0.52(-0.47%)
Apr 23, 2018 111.57 111.95 110.63 110.93 11,285,181 -0.54(-0.48%)
Apr 20, 2018 112.30 112.74 110.88 111.47 15,584,384 -0.25(-0.22%)
Apr 19, 2018 109.53 111.87 109.50 111.72 17,910,617 +2.40(+2.20%)
Apr 18, 2018 110.53 111.07 108.89 109.32 16,078,074 -0.89(-0.81%)
Apr 17, 2018 111.37 111.92 109.99 110.21 15,499,819 +0.00(+0.00%)
Apr 16, 2018 110.94 111.47 109.79 110.21 16,568,174 -0.09(-0.08%)
Apr 13, 2018 115.02 115.15 109.05 110.30 39,152,760 -3.07(-2.71%)
Apr 12, 2018 111.56 114.39 111.50 113.37 16,415,969 +2.75(+2.49%)
Apr 11, 2018 111.66 111.81 110.51 110.62 14,486,133 -1.89(-1.68%)
Apr 10, 2018 112.13 112.87 111.42 112.51 13,998,340 +2.11(+1.91%)
Apr 09, 2018 110.01 112.98 109.89 110.40 15,971,951 +1.31(+1.20%)
Apr 06, 2018 110.55 111.55 107.82 109.09 18,906,018 -2.79(-2.49%)
Apr 05, 2018 111.63 112.83 111.39 111.88 16,613,149 +0.89(+0.80%)
Apr 04, 2018 107.10 111.21 107.02 110.99 15,282,450 +1.66(+1.52%)
Apr 03, 2018 108.36 109.50 107.26 109.33 14,050,542 +1.48(+1.37%)
Apr 02, 2018 109.96 110.73 106.08 107.85 18,821,965 -2.12(-1.93%)
Mar 29, 2018 109.97 109.97 109.97 0 +1.97(+1.82%)
Mar 28, 2018 108.28 109.17 106.65 108.00 19,189,001 -0.17(-0.16%)
Mar 27, 2018 111.07 111.69 107.30 108.17 18,039,345 -2.14(-1.94%)
Mar 26, 2018 109.19 111.16 108.64 110.31 20,216,387 +3.30(+3.08%)
Mar 23, 2018 110.27 110.90 106.76 107.01 23,081,509 -2.94(-2.67%)
Mar 22, 2018 113.20 113.60 109.54 109.95 22,541,010 -4.79(-4.17%)
Mar 21, 2018 114.81 116.63 114.21 114.74 13,631,783 +0.10(+0.09%)
Mar 20, 2018 114.87 115.44 114.44 114.64 9,921,175 +0.11(+0.10%)
Mar 19, 2018 115.10 115.45 113.30 114.53 13,213,812 -0.91(-0.79%)
Mar 16, 2018 115.34 116.60 115.34 115.44 19,888,948 +0.20(+0.17%)
Mar 15, 2018 115.87 116.00 114.83 115.24 8,747,960 +0.29(+0.25%)
Mar 14, 2018 116.56 116.59 114.60 114.95 12,904,377 -1.30(-1.12%)
Mar 13, 2018 118.20 118.47 115.83 116.25 13,312,090 -1.41(-1.20%)
Mar 12, 2018 118.00 118.75 117.25 117.66 12,339,295 -0.38(-0.32%)
Mar 09, 2018 116.55 118.08 115.67 118.04 15,366,583 +3.30(+2.88%)
Mar 08, 2018 115.11 115.23 113.21 114.74 11,171,183 +0.01(+0.01%)
Mar 07, 2018 115.10 113.13 114.73 13,004,326 -0.43(-0.37%)
Mar 06, 2018 115.64 115.82 114.32 115.16 10,654,809 +0.10(+0.09%)
Mar 05, 2018 112.05 115.93 111.89 115.06 13,930,950 +1.74(+1.54%)
Mar 02, 2018 112.39 113.56 111.12 113.32 18,353,697 -0.11(-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.