JPMorgan Chase & Co (NY: JPM )

224.80 +2.59 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 222.50 225.48 221.93 224.80 8,574,187 +2.59(+1.17%)
Aug 29, 2024 222.15 222.98 218.94 222.21 6,415,430 +0.92(+0.42%)
Aug 28, 2024 219.25 222.21 219.19 221.29 6,504,747 +1.11(+0.50%)
Aug 27, 2024 219.51 220.42 219.19 220.18 5,192,021 +1.01(+0.46%)
Aug 26, 2024 219.01 219.68 218.05 219.17 5,104,063 +0.86(+0.39%)
Aug 23, 2024 217.60 219.19 216.50 218.31 7,214,022 +1.68(+0.78%)
Aug 22, 2024 214.58 216.80 214.34 216.63 5,246,831 +2.03(+0.95%)
Aug 21, 2024 214.43 215.00 212.84 214.60 5,392,395 +0.08(+0.04%)
Aug 20, 2024 215.00 216.00 213.68 214.52 5,640,062 -0.93(-0.43%)
Aug 19, 2024 214.00 215.53 213.82 215.45 6,090,533 +1.48(+0.69%)
Aug 16, 2024 211.69 214.09 211.59 213.97 7,931,260 +2.42(+1.14%)
Aug 15, 2024 213.00 213.89 211.10 211.55 7,001,342 +1.31(+0.62%)
Aug 14, 2024 207.74 210.75 207.12 210.24 7,000,402 +2.30(+1.11%)
Aug 13, 2024 207.73 208.09 205.40 207.94 6,387,916 +1.75(+0.85%)
Aug 12, 2024 206.41 207.14 203.66 206.19 6,929,712 +0.39(+0.19%)
Aug 09, 2024 203.47 206.47 202.90 205.80 5,540,275 +1.74(+0.85%)
Aug 08, 2024 202.47 204.91 201.79 204.06 7,758,148 +3.66(+1.83%)
Aug 07, 2024 203.51 205.75 200.20 200.40 9,247,536 +0.06(+0.03%)
Aug 06, 2024 195.40 202.60 194.00 200.34 10,601,966 +5.44(+2.79%)
Aug 05, 2024 194.05 196.17 190.90 194.90 13,926,155 -4.24(-2.13%)
Aug 02, 2024 203.88 204.67 196.89 199.14 18,060,916 -8.82(-4.24%)
Aug 01, 2024 213.20 213.83 206.38 207.96 10,921,961 -4.84(-2.27%)
Jul 31, 2024 214.78 216.39 212.67 212.80 9,070,962 -2.39(-1.11%)
Jul 30, 2024 213.23 215.79 212.96 215.19 8,844,835 +4.34(+2.06%)
Jul 29, 2024 212.65 213.61 210.54 210.85 6,532,099 -1.39(-0.65%)
Jul 26, 2024 209.24 213.16 208.62 212.24 8,027,812 +3.57(+1.71%)
Jul 25, 2024 208.65 210.19 208.05 208.67 6,404,131 +0.08(+0.04%)
Jul 24, 2024 209.55 212.03 208.07 208.59 7,123,201 -1.74(-0.83%)
Jul 23, 2024 211.02 211.47 209.35 210.33 5,557,111 +0.05(+0.02%)
Jul 22, 2024 210.46 212.17 209.71 210.28 7,662,543 +0.50(+0.24%)
Jul 19, 2024 211.20 212.35 208.92 209.78 8,095,947 -0.20(-0.10%)
Jul 18, 2024 215.63 216.63 209.24 209.98 12,414,292 -6.89(-3.18%)
Jul 17, 2024 213.80 217.56 213.27 216.87 11,568,471 +3.25(+1.52%)
Jul 16, 2024 210.00 213.74 208.08 213.62 11,555,789 +3.57(+1.70%)
Jul 15, 2024 207.19 211.61 206.72 210.05 10,717,379 +5.11(+2.49%)
Jul 12, 2024 204.00 207.45 202.10 204.94 15,443,462 -2.51(-1.21%)
Jul 11, 2024 206.21 208.10 205.38 207.45 10,943,604 -0.35(-0.17%)
Jul 10, 2024 206.14 207.97 205.58 207.80 8,325,892 +0.17(+0.08%)
Jul 09, 2024 205.63 209.76 205.45 207.63 9,059,598 +2.46(+1.20%)
Jul 08, 2024 205.04 206.90 203.97 205.17 8,706,542 +0.38(+0.19%)
Jul 05, 2024 206.99 207.37 204.52 204.79 8,093,126 -2.75(-1.33%)
Jul 03, 2024 208.40 209.22 206.51 207.54 5,591,786 -0.14(-0.07%)
Jul 02, 2024 204.16 207.71 203.64 207.68 7,844,591 +3.36(+1.64%)
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.