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 (%)
May 31, 2018 91.05 91.26 89.76 90.26 23,480,096 -1.13(-1.24%)
May 30, 2018 90.79 91.60 89.96 91.39 20,733,982 +2.04(+2.28%)
May 29, 2018 92.09 92.11 88.53 89.35 36,326,884 -3.99(-4.27%)
May 25, 2018 93.34 93.34 93.34 0 -0.48(-0.51%)
May 24, 2018 94.59 94.60 92.88 93.82 16,697,659 -1.06(-1.12%)
May 23, 2018 94.90 95.12 93.73 94.88 13,578,905 -0.44(-0.46%)
May 22, 2018 94.77 96.40 94.72 95.32 13,638,667 +0.73(+0.77%)
May 21, 2018 94.51 94.93 94.40 94.60 11,193,868 +0.86(+0.92%)
May 18, 2018 95.10 95.15 93.49 93.74 13,997,072 -1.54(-1.62%)
May 17, 2018 95.48 95.66 94.64 95.28 10,216,155 -0.32(-0.34%)
May 16, 2018 95.22 95.90 95.00 95.60 8,975,940 +0.26(+0.27%)
May 15, 2018 96.08 96.08 94.95 95.34 13,676,300 -0.73(-0.76%)
May 14, 2018 96.25 96.75 95.94 96.07 10,326,865 +0.03(+0.04%)
May 11, 2018 96.57 96.77 95.89 96.04 12,155,546 -0.36(-0.38%)
May 10, 2018 95.47 96.53 95.10 96.40 10,858,512 +0.74(+0.78%)
May 09, 2018 94.00 95.85 93.65 95.66 13,476,711 +2.04(+2.18%)
May 08, 2018 92.39 93.91 92.18 93.62 14,870,624 +1.37(+1.48%)
May 07, 2018 91.74 92.51 91.40 92.25 11,096,390 +0.79(+0.87%)
May 04, 2018 89.77 91.72 89.39 91.46 14,188,607 +1.00(+1.11%)
May 03, 2018 90.75 90.89 88.72 90.46 18,231,944 -0.57(-0.63%)
May 02, 2018 91.19 92.35 90.87 91.03 14,418,569 -0.73(-0.79%)
May 01, 2018 91.48 91.91 90.71 91.75 12,448,849 +0.00(+0.00%)
Apr 30, 2018 92.57 93.04 91.73 91.75 16,294,259 -0.52(-0.57%)
Apr 27, 2018 92.40 92.92 92.05 92.28 11,125,206 -0.59(-0.64%)
Apr 26, 2018 92.76 93.48 92.23 92.87 12,210,014 +0.09(+0.10%)
Apr 25, 2018 93.01 93.23 91.60 92.78 16,059,806 -0.35(-0.38%)
Apr 24, 2018 94.26 95.23 92.44 93.13 19,505,234 -0.44(-0.47%)
Apr 23, 2018 94.11 94.43 93.31 93.57 13,379,199 -0.46(-0.48%)
Apr 20, 2018 94.72 95.09 93.53 94.02 18,476,140 -0.21(-0.22%)
Apr 19, 2018 92.39 94.36 92.36 94.23 21,234,014 +2.02(+2.20%)
Apr 18, 2018 93.23 93.69 91.85 92.21 19,061,436 -0.75(-0.81%)
Apr 17, 2018 93.94 94.40 92.78 92.96 18,375,884 +0.00(+0.00%)
Apr 16, 2018 93.58 94.02 92.61 92.96 19,642,476 -0.08(-0.08%)
Apr 13, 2018 97.02 97.13 91.98 93.04 46,417,740 -2.59(-2.71%)
Apr 12, 2018 94.10 96.49 94.05 95.63 19,462,030 +2.32(+2.49%)
Apr 11, 2018 94.18 94.31 93.22 93.31 17,174,102 -1.59(-1.68%)
Apr 10, 2018 94.58 95.20 93.98 94.90 16,595,798 +1.78(+1.91%)
Apr 09, 2018 92.79 95.30 92.69 93.12 18,935,622 +1.10(+1.20%)
Apr 06, 2018 93.25 94.09 90.94 92.02 22,414,118 -2.35(-2.49%)
Apr 05, 2018 94.16 95.17 93.96 94.37 19,695,796 +1.22(+1.31%)
Apr 04, 2018 89.88 93.33 89.81 93.15 18,210,060 +1.39(+1.52%)
Apr 03, 2018 90.94 91.90 90.02 91.75 16,742,159 +1.24(+1.37%)
Apr 02, 2018 92.28 92.93 89.03 90.51 22,427,626 -1.78(-1.93%)
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%)
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.