FinancialContent is the trusted provider of stock market information to the media industry.
JPMorgan Chase & Co (NY: JPM)
130.48 USD  -0.14 (-0.11%)
Streaming Delayed Price  /  Updated: 11:10 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 18, 2019 129.56 130.65 128.99 130.62 8,749,271 +1.09(+0.84%)
Nov 15, 2019 129.23 129.53 128.40 129.53 10,163,600 +0.93(+0.72%)
Nov 14, 2019 127.72 128.84 127.59 128.60 8,483,395 +0.12(+0.09%)
Nov 13, 2019 128.13 128.82 127.42 128.48 8,096,654 -0.68(-0.53%)
Nov 12, 2019 129.63 130.62 129.01 129.16 9,099,000 -0.76(-0.58%)
Nov 11, 2019 129.60 130.10 129.35 129.92 8,679,006 -0.46(-0.35%)
Nov 08, 2019 129.88 130.40 129.25 130.38 9,294,200 +0.38(+0.29%)
Nov 07, 2019 130.43 131.29 129.92 130.00 13,527,525 +0.70(+0.54%)
Nov 06, 2019 128.69 129.84 128.58 129.30 11,231,073 +0.20(+0.15%)
Nov 05, 2019 129.39 130.30 128.84 129.10 13,747,138 +0.28(+0.22%)
Nov 04, 2019 129.08 129.42 128.56 128.82 9,159,448 +1.02(+0.80%)
Nov 01, 2019 126.20 127.99 126.02 127.80 11,682,600 +2.88(+2.31%)
Oct 31, 2019 125.49 125.73 123.86 124.92 11,589,032 -0.81(-0.64%)
Oct 30, 2019 126.05 126.26 124.92 125.73 8,513,381 -0.70(-0.55%)
Oct 29, 2019 126.06 127.42 125.94 126.43 9,797,134 -0.08(-0.06%)
Oct 28, 2019 126.57 127.21 126.40 126.51 9,521,511 +0.48(+0.38%)
Oct 25, 2019 125.00 126.65 124.75 126.03 9,055,600 +1.00(+0.80%)
Oct 24, 2019 125.29 125.66 124.07 125.03 8,055,571 -0.09(-0.07%)
Oct 23, 2019 124.20 125.15 124.17 125.12 9,396,828 +0.33(+0.26%)
Oct 22, 2019 123.45 125.10 123.12 124.79 12,655,367 +1.24(+1.00%)
Oct 21, 2019 122.05 123.77 121.99 123.55 13,271,569 +2.99(+2.48%)
Oct 18, 2019 120.00 121.02 119.86 120.56 10,418,300 +0.21(+0.17%)
Oct 17, 2019 120.75 121.57 119.88 120.35 11,063,212 +0.67(+0.56%)
Oct 16, 2019 119.96 120.62 119.38 119.68 11,631,532 -0.28(-0.23%)
Oct 15, 2019 118.85 121.59 117.87 119.96 30,521,407 +3.51(+3.01%)
Oct 14, 2019 115.85 116.87 115.66 116.45 8,871,696 +0.31(+0.27%)
Oct 11, 2019 116.03 117.99 115.86 116.14 15,193,700 +1.93(+1.69%)
Oct 10, 2019 113.14 115.40 113.00 114.21 11,388,063 +1.58(+1.40%)
Oct 09, 2019 112.67 113.16 112.07 112.63 7,336,961 +0.81(+0.72%)
Oct 08, 2019 113.06 113.06 111.66 111.82 11,587,753 -2.55(-2.23%)
Oct 07, 2019 114.19 115.50 114.07 114.37 6,816,951 -0.25(-0.22%)
Oct 04, 2019 112.34 114.94 112.27 114.62 9,622,700 +2.43(+2.17%)
Oct 03, 2019 112.27 112.91 110.52 112.19 13,099,545 -1.06(-0.94%)
Oct 02, 2019 114.81 114.90 112.93 113.25 12,627,983 -2.30(-1.99%)
Oct 01, 2019 118.40 119.00 115.41 115.55 11,327,471 -2.14(-1.82%)
Sep 30, 2019 118.25 118.77 117.21 117.69 9,800,755 -0.03(-0.03%)
Sep 27, 2019 117.96 118.64 117.28 117.72 10,207,900 +0.69(+0.59%)
Sep 26, 2019 117.88 118.05 116.95 117.03 9,918,247 -0.97(-0.82%)
Sep 25, 2019 117.27 118.36 117.12 118.00 10,268,516 +0.67(+0.57%)
Sep 24, 2019 118.75 119.26 117.04 117.33 11,851,869 -1.55(-1.30%)
Sep 23, 2019 117.78 119.12 117.68 118.88 9,183,534 -0.02(-0.02%)
Sep 20, 2019 119.74 120.34 118.87 118.90 22,076,800 -0.48(-0.40%)
Sep 19, 2019 119.70 120.34 119.09 119.38 9,460,420 -0.38(-0.32%)
Sep 18, 2019 118.32 120.08 117.75 119.76 10,715,330 +1.19(+1.00%)
Sep 17, 2019 118.42 118.61 117.24 118.57 10,819,678 -0.59(-0.50%)
Sep 16, 2019 118.90 119.87 118.38 119.16 11,993,516 -1.07(-0.89%)
Sep 13, 2019 119.00 120.40 118.75 120.23 16,257,200 +2.32(+1.97%)
Sep 12, 2019 116.55 118.47 115.92 117.91 12,283,063 +0.72(+0.61%)
Sep 11, 2019 116.89 117.20 115.38 117.19 9,908,330 +0.32(+0.27%)
Sep 10, 2019 116.30 117.27 115.73 116.87 14,332,528 +1.47(+1.27%)
Sep 09, 2019 113.71 116.06 113.60 115.40 13,983,874 +2.79(+2.48%)
Sep 06, 2019 112.66 112.98 111.96 112.61 7,836,700 +0.24(+0.21%)
Sep 05, 2019 111.25 113.72 111.20 112.37 13,226,216 +2.50(+2.28%)
Sep 04, 2019 109.45 110.22 108.56 109.87 6,944,055 +1.31(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.