JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 109.27 109.48 107.85 108.77 13,309,385 -0.70(-0.64%)
Oct 30, 2019 109.76 109.94 108.77 109.48 9,777,164 -0.61(-0.55%)
Oct 29, 2019 109.77 110.95 109.66 110.09 11,251,486 -0.07(-0.06%)
Oct 28, 2019 110.21 110.77 110.06 110.16 10,934,947 +0.42(+0.38%)
Oct 25, 2019 108.84 110.28 108.62 109.74 10,399,873 +0.87(+0.80%)
Oct 24, 2019 109.09 109.42 108.03 108.87 9,251,393 -0.08(-0.07%)
Oct 23, 2019 108.15 108.97 108.12 108.95 10,791,756 +0.29(+0.26%)
Oct 22, 2019 107.49 108.93 107.21 108.66 14,534,014 +1.08(+1.00%)
Oct 21, 2019 106.27 107.77 106.22 107.58 15,241,689 +2.60(+2.48%)
Oct 18, 2019 104.49 105.38 104.37 104.98 11,964,862 +0.18(+0.17%)
Oct 17, 2019 105.14 105.86 104.38 104.79 12,705,509 +0.58(+0.56%)
Oct 16, 2019 104.45 105.03 103.95 104.21 13,358,194 -0.24(-0.23%)
Oct 15, 2019 103.49 105.87 102.63 104.45 35,052,208 +3.06(+3.01%)
Oct 14, 2019 100.88 101.76 100.71 101.40 10,188,093 +0.27(+0.27%)
Oct 11, 2019 101.03 102.74 100.89 101.13 17,449,154 +1.68(+1.69%)
Oct 10, 2019 98.52 100.48 98.39 99.45 13,078,583 +1.38(+1.40%)
Oct 09, 2019 98.11 98.53 97.58 98.07 8,426,108 +0.71(+0.72%)
Oct 08, 2019 98.45 98.45 97.23 97.37 13,307,916 -2.22(-2.23%)
Oct 07, 2019 99.43 100.57 99.33 99.59 7,828,904 -0.22(-0.22%)
Oct 04, 2019 97.82 100.08 97.76 99.80 11,051,158 +2.12(+2.17%)
Oct 03, 2019 97.76 98.32 96.23 97.69 15,044,128 -0.14(-0.14%)
Oct 02, 2019 99.18 99.25 97.55 97.83 14,618,743 -1.99(-1.99%)
Oct 01, 2019 102.28 102.80 99.69 99.81 13,113,210 -1.85(-1.82%)
Sep 30, 2019 102.15 102.60 101.25 101.66 11,345,812 -0.03(-0.03%)
Sep 27, 2019 101.90 102.48 101.31 101.69 11,817,142 +0.60(+0.59%)
Sep 26, 2019 101.83 101.97 101.02 101.09 11,481,826 -0.84(-0.82%)
Sep 25, 2019 101.30 102.24 101.17 101.93 11,887,314 +0.58(+0.57%)
Sep 24, 2019 102.58 103.02 101.10 101.35 13,720,277 -1.34(-1.30%)
Sep 23, 2019 101.74 102.90 101.66 102.69 10,631,288 -0.02(-0.02%)
Sep 20, 2019 103.43 103.95 102.68 102.71 25,557,136 -0.42(-0.40%)
Sep 19, 2019 103.40 103.95 102.87 103.12 10,951,824 -0.33(-0.32%)
Sep 18, 2019 102.21 103.73 101.72 103.45 12,404,567 +1.03(+1.00%)
Sep 17, 2019 102.29 102.46 101.27 102.42 12,525,365 -0.51(-0.50%)
Sep 16, 2019 102.71 103.55 102.26 102.93 13,884,255 -0.92(-0.89%)
Sep 13, 2019 102.80 104.00 102.58 103.86 18,820,094 +2.00(+1.97%)
Sep 12, 2019 100.68 102.34 100.13 101.85 14,219,448 +0.62(+0.61%)
Sep 11, 2019 100.97 101.24 99.67 101.23 11,470,346 +0.28(+0.27%)
Sep 10, 2019 100.46 101.30 99.97 100.95 16,592,004 +1.27(+1.27%)
Sep 09, 2019 98.23 100.25 98.13 99.69 16,188,386 +2.41(+2.48%)
Sep 06, 2019 97.32 97.59 96.72 97.27 9,072,130 +0.21(+0.21%)
Sep 05, 2019 96.10 98.23 96.06 97.07 15,311,286 +2.16(+2.28%)
Sep 04, 2019 94.55 95.21 93.78 94.91 8,038,762 +1.13(+1.21%)
Sep 03, 2019 94.14 94.15 92.70 93.78 11,424,784 -1.12(-1.18%)
Aug 30, 2019 94.88 95.50 94.56 94.90 11,773,614 +0.55(+0.59%)
Aug 29, 2019 93.41 94.93 93.31 94.35 11,579,112 +2.09(+2.27%)
Aug 28, 2019 90.77 92.61 90.74 92.26 12,261,284 +0.92(+1.00%)
Aug 27, 2019 92.73 92.91 90.56 91.34 16,591,445 -0.98(-1.06%)
Aug 26, 2019 92.10 92.42 91.57 92.32 9,505,963 +0.73(+0.80%)
Aug 23, 2019 93.29 93.97 90.80 91.58 17,091,496 -2.33(-2.48%)
Aug 22, 2019 93.61 94.38 93.23 93.91 10,816,345 +0.96(+1.03%)
Aug 21, 2019 93.47 93.66 92.81 92.96 9,480,719 +0.26(+0.28%)
Aug 20, 2019 93.16 93.67 92.64 92.70 9,695,262 -1.19(-1.27%)
Aug 19, 2019 94.70 94.80 93.65 93.89 9,568,376 +0.84(+0.90%)
Aug 16, 2019 91.88 93.28 91.45 93.05 13,695,540 +2.18(+2.40%)
Aug 15, 2019 90.55 91.89 90.13 90.87 15,472,489 +0.35(+0.38%)
Aug 14, 2019 91.82 92.35 90.23 90.53 22,563,720 -3.92(-4.15%)
Aug 13, 2019 93.25 95.31 92.45 94.45 14,165,449 +1.43(+1.53%)
Aug 12, 2019 93.67 93.73 92.61 93.02 9,550,716 -1.77(-1.87%)
Aug 09, 2019 94.46 95.40 93.54 94.80 11,554,240 -0.10(-0.11%)
Aug 08, 2019 94.20 95.09 93.91 94.90 12,622,025 +1.58(+1.69%)
Aug 07, 2019 93.29 93.53 91.51 93.32 20,051,014 -2.07(-2.17%)
Aug 06, 2019 95.06 95.45 93.59 95.39 11,811,244 +0.74(+0.78%)
Aug 05, 2019 95.70 95.87 93.52 94.65 18,353,714 -2.90(-2.98%)
Aug 02, 2019 97.09 97.98 96.23 97.55 12,763,634 -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.