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 (%)
Apr 30, 2021 140.88 141.24 139.88 140.62 12,803,354 -1.26(-0.89%)
Apr 29, 2021 140.37 141.96 140.06 141.88 14,193,039 +2.71(+1.94%)
Apr 28, 2021 139.35 139.77 138.41 139.17 9,781,275 +0.90(+0.65%)
Apr 27, 2021 137.59 138.57 137.23 138.28 14,107,137 +0.63(+0.46%)
Apr 26, 2021 137.84 139.38 137.48 137.64 11,826,595 +0.34(+0.25%)
Apr 23, 2021 134.55 138.16 134.10 137.31 15,360,744 +2.58(+1.91%)
Apr 22, 2021 137.34 137.41 134.63 134.73 16,678,545 -2.90(-2.11%)
Apr 21, 2021 135.11 137.69 134.20 137.63 13,384,654 +1.16(+0.85%)
Apr 20, 2021 138.72 138.73 135.90 136.47 14,999,638 -3.09(-2.21%)
Apr 19, 2021 140.26 140.68 139.16 139.56 13,016,109 -0.59(-0.42%)
Apr 16, 2021 140.67 141.25 139.59 140.15 15,065,846 +1.03(+0.74%)
Apr 15, 2021 138.28 139.14 136.51 139.12 19,348,844 +0.88(+0.64%)
Apr 14, 2021 138.48 140.63 137.98 138.24 21,808,470 -2.63(-1.87%)
Apr 13, 2021 141.47 141.89 139.35 140.87 17,606,236 -1.70(-1.19%)
Apr 12, 2021 142.23 143.76 142.22 142.57 13,421,013 -0.30(-0.21%)
Apr 09, 2021 142.44 143.57 141.68 142.87 13,259,922 +1.06(+0.75%)
Apr 08, 2021 140.79 142.17 139.24 141.81 13,491,900 +0.17(+0.12%)
Apr 07, 2021 139.97 141.91 139.56 141.64 18,485,694 +2.19(+1.57%)
Apr 06, 2021 139.68 141.04 138.83 139.45 14,295,002 -0.99(-0.70%)
Apr 05, 2021 141.16 141.65 139.51 140.44 14,772,354 +0.74(+0.53%)
Apr 01, 2021 138.06 139.77 137.74 139.70 18,222,268 +1.34(+0.97%)
Mar 31, 2021 139.31 140.41 138.26 138.36 18,408,506 -2.05(-1.46%)
Mar 30, 2021 140.38 141.66 139.85 140.40 14,504,213 +1.64(+1.18%)
Mar 29, 2021 138.26 139.72 137.27 138.76 19,326,108 -2.19(-1.55%)
Mar 26, 2021 140.24 141.28 138.65 140.96 18,434,512 +2.31(+1.66%)
Mar 25, 2021 136.33 139.03 135.72 138.65 17,169,042 +1.75(+1.28%)
Mar 24, 2021 136.33 139.22 136.20 136.89 14,389,858 +1.06(+0.78%)
Mar 23, 2021 136.63 138.26 135.38 135.84 18,778,648 -1.37(-1.00%)
Mar 22, 2021 138.87 139.94 136.88 137.21 21,941,070 -3.79(-2.69%)
Mar 19, 2021 141.34 141.73 137.41 141.00 59,875,856 -2.28(-1.59%)
Mar 18, 2021 143.24 146.95 142.79 143.28 24,090,274 +2.33(+1.65%)
Mar 17, 2021 141.18 142.58 139.10 140.96 15,349,537 +1.44(+1.03%)
Mar 16, 2021 140.05 140.51 138.32 139.52 14,088,680 -1.69(-1.20%)
Mar 15, 2021 142.10 142.62 139.93 141.21 13,315,732 -0.71(-0.50%)
Mar 12, 2021 142.56 143.26 140.94 141.92 14,138,032 +1.66(+1.19%)
Mar 11, 2021 140.06 141.92 139.38 140.25 12,949,833 -0.74(-0.52%)
Mar 10, 2021 137.91 141.93 137.70 140.99 15,772,127 +3.00(+2.17%)
Mar 09, 2021 137.69 140.19 136.16 137.99 17,828,218 -0.98(-0.71%)
Mar 08, 2021 138.57 141.29 137.01 138.97 18,845,880 +1.82(+1.33%)
Mar 05, 2021 139.25 139.50 134.48 137.16 20,316,760 +0.32(+0.23%)
Mar 04, 2021 138.70 140.31 135.07 136.84 22,089,852 -2.14(-1.54%)
Mar 03, 2021 137.45 140.85 137.07 138.97 15,756,159 +2.64(+1.93%)
Mar 02, 2021 136.40 137.95 136.18 136.34 15,646,305 -0.45(-0.33%)
Mar 01, 2021 135.89 137.58 134.95 136.78 16,243,779 +3.03(+2.26%)
Feb 26, 2021 136.60 137.12 133.16 133.76 21,817,540 -3.64(-2.65%)
Feb 25, 2021 140.21 140.78 136.87 137.40 19,924,686 -1.89(-1.36%)
Feb 24, 2021 136.43 139.75 136.43 139.29 16,566,908 +2.41(+1.76%)
Feb 23, 2021 137.70 138.43 135.96 136.88 17,853,568 +1.09(+0.80%)
Feb 22, 2021 133.48 136.50 133.41 135.79 12,636,656 +1.26(+0.94%)
Feb 19, 2021 132.57 135.28 132.57 134.53 13,170,008 +2.21(+1.67%)
Feb 18, 2021 130.88 132.50 130.33 132.32 11,649,561 +0.44(+0.34%)
Feb 17, 2021 130.83 132.13 130.08 131.88 11,918,449 +0.41(+0.31%)
Feb 16, 2021 130.47 132.08 129.42 131.47 13,340,116 +3.09(+2.41%)
Feb 12, 2021 126.38 128.70 126.33 128.38 9,159,271 +1.80(+1.42%)
Feb 11, 2021 126.93 127.74 125.62 126.58 10,120,183 -0.35(-0.28%)
Feb 10, 2021 127.24 128.03 126.37 126.93 11,351,660 +0.07(+0.06%)
Feb 09, 2021 126.72 127.22 125.91 126.86 9,477,707 -0.51(-0.40%)
Feb 08, 2021 125.61 127.51 125.59 127.37 11,147,769 +1.96(+1.57%)
Feb 05, 2021 126.69 126.78 124.86 125.41 11,059,123 -0.25(-0.19%)
Feb 04, 2021 123.12 126.02 123.12 125.65 13,649,882 +2.83(+2.30%)
Feb 03, 2021 121.47 123.39 121.34 122.82 11,652,853 +1.39(+1.14%)
Feb 02, 2021 119.92 122.14 119.26 121.43 13,467,854 +3.63(+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.