JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 100.76 102.05 98.38 98.67 17,928,150 -2.67(-2.64%)
Jul 31, 2019 101.43 101.50 100.35 101.35 15,621,113 +0.36(+0.35%)
Jul 30, 2019 100.64 101.42 100.26 100.99 8,150,798 -0.23(-0.22%)
Jul 29, 2019 101.75 102.38 101.16 101.22 9,728,947 -0.32(-0.32%)
Jul 26, 2019 101.14 101.79 100.94 101.54 14,651,107 +0.44(+0.44%)
Jul 25, 2019 102.12 102.43 100.75 101.09 11,602,565 -0.98(-0.96%)
Jul 24, 2019 100.98 102.11 100.93 102.07 11,457,051 +0.41(+0.40%)
Jul 23, 2019 100.37 101.74 100.31 101.66 14,595,638 +1.83(+1.83%)
Jul 22, 2019 98.65 99.99 98.52 99.83 10,371,467 +0.64(+0.64%)
Jul 19, 2019 100.38 100.58 99.07 99.20 11,906,836 -0.99(-0.99%)
Jul 18, 2019 99.54 100.53 99.21 100.18 10,759,264 +0.59(+0.60%)
Jul 17, 2019 99.97 100.42 99.36 99.59 15,013,707 -0.99(-0.98%)
Jul 16, 2019 99.14 100.91 98.66 100.58 19,394,650 +1.07(+1.07%)
Jul 15, 2019 100.94 100.97 99.19 99.51 14,803,282 -1.22(-1.21%)
Jul 12, 2019 99.71 100.78 99.54 100.73 12,342,467 +1.05(+1.05%)
Jul 11, 2019 99.05 99.91 98.83 99.69 13,270,315 +0.94(+0.96%)
Jul 10, 2019 99.05 99.45 98.50 98.74 10,577,822 -0.29(-0.29%)
Jul 09, 2019 98.10 99.15 97.98 99.03 10,240,795 +0.42(+0.43%)
Jul 08, 2019 98.69 99.14 98.29 98.61 7,916,802 -0.54(-0.55%)
Jul 05, 2019 99.17 99.83 98.66 99.15 9,076,034 +0.59(+0.59%)
Jul 03, 2019 99.02 99.49 98.08 98.57 7,839,761 -0.16(-0.16%)
Jul 02, 2019 98.47 99.07 98.22 98.73 11,731,047 +0.10(+0.11%)
Jul 01, 2019 98.23 99.35 98.10 98.62 14,710,430 +1.63(+1.68%)
Jun 28, 2019 96.33 97.54 96.21 96.99 24,938,072 +2.57(+2.72%)
Jun 27, 2019 94.42 95.04 94.08 94.42 12,559,911 +0.31(+0.33%)
Jun 26, 2019 93.95 94.83 93.83 94.11 11,899,728 +0.62(+0.67%)
Jun 25, 2019 94.28 94.54 93.41 93.49 21,507,742 -0.78(-0.83%)
Jun 24, 2019 94.80 95.23 94.16 94.27 15,030,240 -0.68(-0.71%)
Jun 21, 2019 95.59 96.88 94.64 94.94 31,225,902 -0.65(-0.68%)
Jun 20, 2019 96.19 96.37 94.59 95.59 15,720,594 +0.24(+0.25%)
Jun 19, 2019 96.14 96.81 95.16 95.35 15,130,159 -0.69(-0.72%)
Jun 18, 2019 94.57 96.64 94.54 96.04 12,745,602 +1.29(+1.36%)
Jun 17, 2019 95.17 95.75 94.61 94.75 9,369,509 -0.52(-0.55%)
Jun 14, 2019 95.06 95.69 94.24 95.27 10,463,695 +0.24(+0.26%)
Jun 13, 2019 94.96 95.57 94.60 95.03 9,690,010 +0.23(+0.25%)
Jun 12, 2019 96.04 96.21 94.47 94.80 11,146,561 -1.22(-1.27%)
Jun 11, 2019 96.14 96.79 95.75 96.02 11,351,486 +0.29(+0.31%)
Jun 10, 2019 96.08 96.48 95.61 95.72 13,117,890 +1.02(+1.08%)
Jun 07, 2019 95.17 95.45 94.53 94.70 12,240,342 -1.05(-1.10%)
Jun 06, 2019 95.56 96.18 94.50 95.75 10,057,991 +0.21(+0.22%)
Jun 05, 2019 95.31 95.76 94.25 95.54 9,613,927 +0.34(+0.36%)
Jun 04, 2019 93.56 95.34 92.94 95.20 14,819,357 +2.85(+3.08%)
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.