JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 110.52 110.73 109.08 110.01 13,159,283 -0.71(-0.64%)
Oct 30, 2019 111.01 111.19 110.01 110.73 9,666,898 -0.62(-0.55%)
Oct 29, 2019 111.02 112.22 110.91 111.34 11,124,592 -0.07(-0.06%)
Oct 28, 2019 111.47 112.03 111.32 111.41 10,811,624 +0.42(+0.38%)
Oct 25, 2019 110.08 111.54 109.86 110.99 10,282,585 +0.88(+0.80%)
Oct 24, 2019 110.34 110.67 109.27 110.11 9,147,057 -0.08(-0.07%)
Oct 23, 2019 109.38 110.22 109.35 110.19 10,670,047 +0.29(+0.26%)
Oct 22, 2019 108.72 110.17 108.43 109.90 14,370,100 +1.09(+1.00%)
Oct 21, 2019 107.49 109.00 107.43 108.81 15,069,794 +2.63(+2.48%)
Oct 18, 2019 105.68 106.58 105.56 106.17 11,829,923 +0.19(+0.17%)
Oct 17, 2019 106.34 107.06 105.58 105.99 12,562,217 +0.59(+0.56%)
Oct 16, 2019 105.65 106.23 105.14 105.40 13,207,541 -0.25(-0.23%)
Oct 15, 2019 104.67 107.08 103.81 105.65 34,656,892 +3.09(+3.01%)
Oct 14, 2019 102.03 102.92 101.86 102.55 10,073,193 +0.27(+0.27%)
Oct 11, 2019 102.19 103.91 102.04 102.28 17,252,364 +1.70(+1.69%)
Oct 10, 2019 99.64 101.63 99.52 100.58 12,931,084 +1.39(+1.40%)
Oct 09, 2019 99.23 99.66 98.70 99.19 8,331,079 +0.71(+0.72%)
Oct 08, 2019 99.57 99.57 98.34 98.48 13,157,830 -2.25(-2.23%)
Oct 07, 2019 100.56 101.72 100.46 100.72 7,740,611 -0.22(-0.22%)
Oct 04, 2019 98.93 101.22 98.87 100.94 10,926,524 +2.14(+2.17%)
Oct 03, 2019 98.87 99.44 97.33 98.80 14,874,462 -0.14(-0.14%)
Oct 02, 2019 100.31 100.39 98.66 98.94 14,453,875 -2.01(-1.99%)
Oct 01, 2019 103.44 103.97 100.83 100.95 12,965,321 -1.87(-1.82%)
Sep 30, 2019 103.31 103.77 102.40 102.82 11,217,855 -0.03(-0.03%)
Sep 27, 2019 103.06 103.65 102.47 102.85 11,683,870 +0.60(+0.59%)
Sep 26, 2019 102.99 103.14 102.18 102.25 11,352,336 -0.85(-0.82%)
Sep 25, 2019 102.46 103.41 102.33 103.09 11,753,250 +0.59(+0.57%)
Sep 24, 2019 103.75 104.19 102.25 102.51 13,565,542 -1.35(-1.30%)
Sep 23, 2019 102.90 104.07 102.81 103.86 10,511,390 -0.02(-0.02%)
Sep 20, 2019 104.61 105.14 103.85 103.88 25,268,906 -0.42(-0.40%)
Sep 19, 2019 104.58 105.14 104.05 104.30 10,828,311 -0.33(-0.32%)
Sep 18, 2019 103.37 104.91 102.88 104.63 12,264,670 +1.04(+1.00%)
Sep 17, 2019 103.46 103.63 102.43 103.59 12,384,105 -0.52(-0.49%)
Sep 16, 2019 103.88 104.73 103.43 104.11 13,727,670 -0.94(-0.89%)
Sep 13, 2019 103.97 105.19 103.75 105.04 18,607,844 +2.03(+1.97%)
Sep 12, 2019 101.83 103.51 101.28 103.02 14,059,083 +0.63(+0.61%)
Sep 11, 2019 102.12 102.39 100.81 102.39 11,340,985 +0.28(+0.27%)
Sep 10, 2019 101.61 102.46 101.11 102.11 16,404,882 +1.28(+1.27%)
Sep 09, 2019 99.35 101.40 99.25 100.82 16,005,816 +2.44(+2.48%)
Sep 06, 2019 98.43 98.71 97.82 98.38 8,969,816 +0.21(+0.21%)
Sep 05, 2019 97.20 99.35 97.15 98.17 15,138,607 +2.18(+2.28%)
Sep 04, 2019 95.62 96.30 94.85 95.99 7,948,102 +1.14(+1.21%)
Sep 03, 2019 95.21 95.22 93.76 94.85 11,295,937 -1.14(-1.18%)
Aug 30, 2019 95.96 96.59 95.64 95.98 11,640,833 +0.56(+0.59%)
Aug 29, 2019 94.48 96.01 94.37 95.42 11,448,525 +2.11(+2.27%)
Aug 28, 2019 91.81 93.67 91.77 93.31 12,123,002 +0.93(+1.00%)
Aug 27, 2019 93.79 93.97 91.60 92.38 16,404,329 -0.99(-1.06%)
Aug 26, 2019 93.15 93.47 92.62 93.37 9,398,756 +0.74(+0.80%)
Aug 23, 2019 94.36 95.04 91.83 92.63 16,898,740 -2.36(-2.48%)
Aug 22, 2019 94.68 95.46 94.30 94.99 10,694,360 +0.97(+1.03%)
Aug 21, 2019 94.54 94.73 93.87 94.02 9,373,797 +0.26(+0.28%)
Aug 20, 2019 94.23 94.74 93.69 93.75 9,585,921 -1.21(-1.27%)
Aug 19, 2019 95.78 95.89 94.72 94.96 9,460,465 +0.85(+0.90%)
Aug 16, 2019 92.93 94.34 92.50 94.11 13,541,083 +2.20(+2.40%)
Aug 15, 2019 91.58 92.94 91.16 91.91 15,297,992 +0.35(+0.38%)
Aug 14, 2019 92.87 93.40 91.26 91.56 22,309,250 -3.97(-4.15%)
Aug 13, 2019 94.31 96.39 93.51 95.53 14,005,693 +1.44(+1.53%)
Aug 12, 2019 94.74 94.80 93.67 94.09 9,443,005 -1.79(-1.87%)
Aug 09, 2019 95.54 96.49 94.61 95.88 11,423,933 -0.10(-0.11%)
Aug 08, 2019 95.27 96.17 94.99 95.98 12,479,675 +1.60(+1.69%)
Aug 07, 2019 94.36 94.60 92.56 94.38 19,824,880 -2.10(-2.17%)
Aug 06, 2019 96.15 96.54 94.65 96.48 11,678,038 +0.75(+0.78%)
Aug 05, 2019 96.79 96.96 94.58 95.73 18,146,724 -2.94(-2.98%)
Aug 02, 2019 98.20 99.10 97.33 98.66 12,619,687 -0.01(-0.01%)
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.