JPMorgan Chase & Co (NY: JPM )

160.69 USD +3.17 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11,769,592 -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%)
Mar 01, 2021 149.52 151.38 148.48 150.50 14,763,329 +3.33(+2.26%)
Feb 26, 2021 150.30 150.87 146.51 147.17 19,829,100 -4.01(-2.65%)
Feb 25, 2021 154.27 154.90 150.59 151.18 18,108,759 -2.08(-1.36%)
Feb 24, 2021 150.11 153.76 150.11 153.26 15,057,008 +2.65(+1.76%)
Feb 23, 2021 151.51 152.31 149.59 150.61 16,226,402 +1.20(+0.80%)
Feb 22, 2021 146.87 150.19 146.79 149.41 11,484,958 +1.39(+0.94%)
Feb 19, 2021 145.86 148.84 145.86 148.02 11,969,700 +2.43(+1.67%)
Feb 18, 2021 144.00 145.79 143.40 145.59 10,587,826 +0.49(+0.34%)
Feb 17, 2021 143.95 145.38 143.12 145.10 10,832,208 +0.45(+0.31%)
Feb 16, 2021 143.55 145.32 142.40 144.65 12,124,305 +3.40(+2.41%)
Feb 12, 2021 139.05 141.61 139.00 141.25 8,324,500 +1.98(+1.42%)
Feb 11, 2021 139.66 140.55 138.22 139.27 9,197,835 -0.39(-0.28%)
Feb 10, 2021 140.00 140.87 139.04 139.66 10,317,075 +0.08(+0.06%)
Feb 09, 2021 139.43 139.98 138.54 139.58 8,613,914 -0.56(-0.40%)
Feb 08, 2021 138.20 140.30 138.18 140.14 10,131,767 +2.16(+1.57%)
Feb 05, 2021 139.39 139.49 137.38 137.98 10,051,200 -0.27(-0.20%)
Feb 04, 2021 135.47 138.66 135.47 138.25 12,405,839 +3.11(+2.30%)
Feb 03, 2021 133.65 135.76 133.51 135.14 10,590,818 +1.53(+1.15%)
Feb 02, 2021 131.94 134.39 131.22 133.61 12,240,401 +3.99(+3.08%)
Feb 01, 2021 129.40 130.07 128.48 129.62 11,076,057 +0.95(+0.74%)
Jan 29, 2021 130.69 131.72 128.19 128.67 14,808,100 -1.44(-1.11%)
Jan 28, 2021 129.90 132.17 128.99 130.11 13,756,235 +2.25(+1.76%)
Jan 27, 2021 129.59 129.85 127.35 127.86 17,594,694 -3.72(-2.83%)
Jan 26, 2021 132.75 133.17 131.34 131.58 11,270,364 -0.54(-0.41%)
Jan 25, 2021 132.14 133.17 130.06 132.12 14,210,462 -1.67(-1.25%)
Jan 22, 2021 132.69 134.40 132.20 133.79 12,933,200 -1.04(-0.77%)
Jan 21, 2021 135.69 136.16 134.32 134.83 13,411,712 -1.14(-0.84%)
Jan 20, 2021 137.82 138.17 135.43 135.97 16,017,206 -2.07(-1.50%)
Jan 19, 2021 139.86 140.70 137.82 138.04 19,780,300 -0.60(-0.43%)
Jan 15, 2021 137.43 141.65 137.01 138.64 27,881,000 -2.53(-1.79%)
Jan 14, 2021 140.49 142.75 140.00 141.17 18,522,204 +0.82(+0.58%)
Jan 13, 2021 138.59 140.79 138.10 140.35 14,802,262 +0.13(+0.09%)
Jan 12, 2021 139.44 141.66 138.83 140.22 18,022,956 +2.17(+1.57%)
Jan 11, 2021 134.58 138.20 134.11 138.05 15,937,909 +2.03(+1.49%)
Jan 08, 2021 135.97 136.35 134.12 136.02 12,035,100 +0.15(+0.11%)
Jan 07, 2021 135.69 138.19 134.92 135.87 21,932,270 +4.32(+3.28%)
Jan 06, 2021 129.88 132.77 127.88 131.55 24,900,883 +5.90(+4.70%)
Jan 05, 2021 124.99 126.30 123.77 125.65 13,723,676 -0.22(-0.17%)
Jan 04, 2021 127.50 127.86 124.78 125.87 16,808,372 -1.20(-0.94%)
Dec 31, 2020 127.07 127.07 127.07 7,395,797 +1.71(+1.36%)
Dec 30, 2020 125.49 125.85 124.90 125.36 7,395,797 +0.35(+0.28%)
Dec 29, 2020 126.20 126.28 124.89 125.01 8,384,565 -0.33(-0.26%)
Dec 28, 2020 125.82 126.65 124.79 125.34 8,062,234 +0.82(+0.66%)
Dec 24, 2020 125.09 125.55 123.57 124.52 4,164,900 -0.55(-0.44%)
Dec 23, 2020 122.78 126.52 122.35 125.07 14,968,798 +3.40(+2.79%)
Dec 22, 2020 123.39 123.52 121.61 121.67 11,788,036 -1.88(-1.52%)
Dec 21, 2020 123.17 125.00 121.09 123.55 28,234,768 +4.47(+3.75%)
Dec 18, 2020 119.14 119.88 118.27 119.08 28,954,700 -0.59(-0.49%)
Dec 17, 2020 121.26 121.45 119.58 119.67 11,611,992 -1.00(-0.83%)
Dec 16, 2020 120.30 121.08 119.86 120.67 11,168,858 +0.35(+0.29%)
Dec 15, 2020 119.29 120.90 118.62 120.32 12,590,172 +2.02(+1.71%)
Dec 14, 2020 121.33 121.42 118.11 118.30 12,110,547 -1.26(-1.05%)
Dec 11, 2020 118.94 120.02 118.37 119.56 9,981,600 -0.71(-0.59%)
Dec 10, 2020 119.99 120.78 119.56 120.27 13,666,555 -0.78(-0.64%)
Dec 09, 2020 123.17 123.30 120.44 121.05 13,069,321 -0.95(-0.78%)
Dec 08, 2020 121.04 122.33 120.76 122.00 9,591,130 +0.12(+0.10%)
Dec 07, 2020 121.15 122.17 120.21 121.88 9,723,064 -0.46(-0.38%)
Dec 04, 2020 122.48 123.29 121.69 122.34 13,583,600 +1.10(+0.91%)
Dec 03, 2020 121.85 121.89 120.36 121.24 12,891,215 -0.80(-0.66%)
Dec 02, 2020 119.70 122.31 119.27 122.04 10,808,449 +2.30(+1.92%)
Dec 01, 2020 120.34 121.58 119.63 119.74 12,668,909 +1.86(+1.58%)
Nov 30, 2020 120.00 120.72 117.77 117.88 14,405,366 -3.34(-2.76%)
Nov 27, 2020 122.00 122.35 121.08 121.22 5,983,600 -0.81(-0.66%)
Nov 25, 2020 121.37 122.38 120.46 122.03 11,715,601 -1.29(-1.05%)
Nov 24, 2020 120.07 123.50 119.71 123.32 20,107,547 +5.45(+4.62%)
Nov 23, 2020 116.05 118.17 115.57 117.87 13,197,529 +3.30(+2.88%)
Nov 20, 2020 114.43 115.65 114.09 114.57 12,720,800 -0.99(-0.86%)
Nov 19, 2020 114.18 115.82 113.56 115.56 10,198,630 +0.31(+0.27%)
Nov 18, 2020 117.34 118.61 115.20 115.25 12,558,719 -0.86(-0.74%)
Nov 17, 2020 115.39 116.44 114.58 116.11 14,550,036 -1.19(-1.01%)
Nov 16, 2020 117.79 118.61 115.73 117.30 19,852,011 +3.22(+2.82%)
Nov 13, 2020 114.70 114.86 113.57 114.08 11,856,801 +0.71(+0.63%)
Nov 12, 2020 112.53 113.96 112.06 113.37 22,063,438 -1.41(-1.23%)
Nov 11, 2020 116.89 116.96 113.96 114.78 14,441,191 -1.74(-1.49%)
Nov 10, 2020 117.35 117.45 114.69 116.52 20,532,688 -0.38(-0.33%)
Nov 09, 2020 113.16 118.90 110.35 116.90 47,768,878 +13.94(+13.54%)
Nov 06, 2020 105.03 105.10 102.39 102.96 12,552,700 -1.39(-1.33%)
Nov 05, 2020 101.06 105.10 101.00 104.35 17,822,879 +4.10(+4.09%)
Nov 04, 2020 101.00 102.07 98.93 100.25 18,876,542 -3.16(-3.06%)
Nov 03, 2020 103.02 104.74 102.69 103.41 17,460,481 +3.16(+3.15%)
Nov 02, 2020 99.39 100.88 97.86 100.25 15,007,187 +2.21(+2.25%)
Oct 30, 2020 97.91 98.42 96.23 98.04 15,200,600 +0.87(+0.90%)
Oct 29, 2020 96.12 97.98 95.24 97.17 14,206,406 +0.63(+0.65%)
Oct 28, 2020 97.50 98.30 96.07 96.54 16,387,028 -2.79(-2.81%)
Oct 27, 2020 100.51 100.92 99.16 99.33 10,387,673 -1.91(-1.89%)
Oct 26, 2020 102.65 102.70 100.25 101.24 12,408,791 -2.57(-2.48%)
Oct 23, 2020 103.50 104.45 102.93 103.81 15,087,600 +0.93(+0.90%)
Oct 22, 2020 99.32 103.24 99.31 102.88 14,833,248 +3.51(+3.53%)
Oct 21, 2020 100.36 100.99 99.33 99.37 10,716,684 -1.00(-1.00%)
Oct 20, 2020 100.31 101.77 100.12 100.37 11,253,897 +0.57(+0.57%)
Oct 19, 2020 101.60 101.87 99.56 99.80 11,722,254 -1.71(-1.68%)
Oct 16, 2020 101.41 102.33 100.72 101.51 13,276,300 -0.21(-0.21%)
Oct 15, 2020 99.10 101.78 99.04 101.72 17,165,323 +1.50(+1.50%)
Oct 14, 2020 101.03 101.93 100.10 100.22 15,209,361 -0.56(-0.56%)
Oct 13, 2020 103.00 103.22 100.26 100.78 21,688,429 -1.66(-1.62%)
Oct 12, 2020 101.10 103.00 100.85 102.44 16,042,626 +1.24(+1.23%)
Oct 09, 2020 102.00 102.11 100.11 101.20 13,689,100 -0.58(-0.57%)
Oct 08, 2020 100.51 101.92 99.89 101.78 15,649,284 +2.05(+2.06%)
Oct 07, 2020 98.96 100.35 98.67 99.73 16,356,101 +1.71(+1.74%)
Oct 06, 2020 100.07 100.86 97.51 98.02 19,217,420 -1.02(-1.03%)
Oct 05, 2020 98.32 99.25 97.53 99.04 13,870,372 +1.15(+1.17%)
Oct 02, 2020 95.25 98.59 95.09 97.89 15,149,500 +0.92(+0.95%)
Oct 01, 2020 97.12 97.77 96.03 96.97 15,777,308 +0.70(+0.73%)
Sep 30, 2020 95.35 97.20 95.26 96.27 16,397,149 +0.92(+0.96%)
Sep 29, 2020 96.03 96.03 94.33 95.35 12,853,736 -0.81(-0.84%)
Sep 28, 2020 95.06 96.93 94.35 96.16 20,887,580 +2.69(+2.88%)
Sep 25, 2020 92.05 93.71 91.87 93.47 13,293,000 +0.81(+0.87%)
Sep 24, 2020 92.32 94.30 91.38 92.66 18,356,090 -0.08(-0.09%)
Sep 23, 2020 94.78 95.35 92.66 92.74 19,941,021 -1.53(-1.62%)
Sep 22, 2020 94.96 95.66 93.67 94.27 19,248,620 -1.04(-1.09%)
Sep 21, 2020 95.20 96.05 93.82 95.31 28,375,981 -3.04(-3.09%)
Sep 18, 2020 97.89 99.49 97.44 98.35 20,121,500 -0.21(-0.21%)
Sep 17, 2020 98.70 99.34 97.71 98.56 18,287,058 -1.14(-1.14%)
Sep 16, 2020 99.43 101.13 98.76 99.70 19,273,970 +0.42(+0.42%)
Sep 15, 2020 102.73 102.85 99.14 99.28 23,672,266 -3.19(-3.11%)
Sep 14, 2020 101.51 103.46 101.37 102.47 19,016,589 +1.40(+1.39%)
Sep 11, 2020 99.97 101.36 99.59 101.07 13,784,300 +1.24(+1.24%)
Sep 10, 2020 101.40 102.42 99.64 99.83 15,920,408 -1.04(-1.03%)
Sep 09, 2020 100.80 101.69 99.56 100.87 13,432,964 +0.95(+0.95%)
Sep 08, 2020 102.98 103.57 99.48 99.92 22,102,955 -3.60(-3.48%)
Sep 04, 2020 104.05 105.21 101.37 103.52 26,325,400 +2.19(+2.16%)
Sep 03, 2020 103.32 104.99 100.64 101.33 23,273,736 -0.32(-0.31%)
Sep 02, 2020 99.95 101.94 99.56 101.65 14,470,420 +1.51(+1.51%)
Sep 01, 2020 99.55 100.87 99.04 100.14 11,597,109 -0.05(-0.05%)
Aug 31, 2020 102.12 102.18 100.02 100.19 14,214,445 -2.58(-2.51%)
Aug 28, 2020 103.14 103.25 101.81 102.77 13,756,700 +0.42(+0.41%)
Aug 27, 2020 99.00 102.65 99.00 102.35 22,160,814 +3.26(+3.29%)
Aug 26, 2020 99.94 100.27 99.05 99.09 12,049,333 -1.41(-1.40%)
Aug 25, 2020 101.27 101.98 99.80 100.50 13,645,608 +0.44(+0.44%)
Aug 24, 2020 98.45 100.21 97.42 100.06 17,888,966 +2.74(+2.82%)
Aug 21, 2020 97.27 98.57 96.94 97.32 12,228,299 -0.05(-0.05%)
Aug 20, 2020 97.26 98.03 96.80 97.37 13,667,120 -1.18(-1.20%)
Aug 19, 2020 98.92 100.59 98.34 98.55 13,528,372 +0.23(+0.23%)
Aug 18, 2020 99.91 99.91 98.12 98.32 13,243,846 -1.27(-1.28%)
Aug 17, 2020 101.50 102.00 99.53 99.59 14,981,243 -2.82(-2.75%)
Aug 14, 2020 101.50 103.31 101.42 102.41 12,134,300 +0.04(+0.04%)
Aug 13, 2020 102.00 103.36 101.64 102.37 13,597,433 -0.57(-0.55%)
Aug 12, 2020 106.16 106.43 101.71 102.94 19,245,256 -0.88(-0.85%)
Aug 11, 2020 103.86 106.16 103.51 103.82 31,509,712 +3.18(+3.16%)
Aug 10, 2020 100.11 102.04 100.03 100.64 14,989,800 +1.26(+1.27%)
Aug 07, 2020 96.93 99.49 96.56 99.38 14,743,600 +2.14(+2.20%)
Aug 06, 2020 97.58 98.10 96.54 97.24 10,476,947 +0.03(+0.03%)
Aug 05, 2020 95.87 98.47 95.72 97.21 15,346,584 +1.66(+1.74%)
Aug 04, 2020 95.91 95.95 95.03 95.55 13,358,139 -0.55(-0.57%)
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.