Skip to main content

JPMorgan Chase & Co (NY: JPM )

204.79 -2.75 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 206.99 207.37 204.52 204.79 8,093,126 -2.75(-1.33%)
Jul 03, 2024 208.40 209.22 206.51 207.54 5,591,786 -0.14(-0.07%)
Jul 02, 2024 204.16 207.71 203.64 207.68 7,844,591 +3.36(+1.64%)
Jul 01, 2024 201.72 205.95 201.54 204.32 10,261,943 +3.17(+1.58%)
Jun 28, 2024 198.91 201.48 198.20 201.15 15,392,690 +3.07(+1.55%)
Jun 27, 2024 196.35 198.76 195.81 198.07 7,958,285 +1.73(+0.88%)
Jun 26, 2024 196.36 196.85 195.19 196.34 7,801,020 -0.64(-0.32%)
Jun 25, 2024 197.00 198.97 196.65 196.98 6,953,860 -0.80(-0.41%)
Jun 24, 2024 196.72 198.13 196.01 197.78 9,839,968 +2.57(+1.31%)
Jun 21, 2024 195.63 196.08 193.15 195.22 21,159,008 -2.36(-1.19%)
Jun 20, 2024 195.31 198.35 195.03 197.57 8,920,677 +1.66(+0.85%)
Jun 18, 2024 193.53 196.87 193.06 195.91 9,073,039 +2.01(+1.04%)
Jun 17, 2024 192.41 194.50 191.58 193.91 8,773,439 +1.19(+0.62%)
Jun 14, 2024 190.40 193.79 190.37 192.71 6,912,145 +0.12(+0.06%)
Jun 13, 2024 191.26 193.51 189.83 192.59 8,666,936 +2.12(+1.11%)
Jun 12, 2024 194.92 195.64 190.26 190.47 13,089,309 -2.81(-1.46%)
Jun 11, 2024 196.82 196.85 192.53 193.29 9,386,020 -5.22(-2.63%)
Jun 10, 2024 198.14 199.73 197.35 198.51 6,104,610 -0.34(-0.17%)
Jun 07, 2024 196.34 199.81 196.02 198.85 7,003,130 +3.02(+1.54%)
Jun 06, 2024 196.17 196.93 194.25 195.82 7,681,415 -0.35(-0.18%)
Jun 05, 2024 198.66 198.72 195.84 196.17 8,397,696 -1.89(-0.95%)
Jun 04, 2024 199.06 200.87 197.19 198.06 6,885,666 -2.65(-1.32%)
Jun 03, 2024 201.19 201.31 198.09 200.71 6,477,848 -0.81(-0.40%)
May 31, 2024 198.20 202.18 197.26 201.51 14,499,829 +3.28(+1.66%)
May 30, 2024 197.47 198.75 197.31 198.23 6,867,073 +1.21(+0.62%)
May 29, 2024 196.91 197.89 195.81 197.02 6,151,778 -1.38(-0.70%)
May 28, 2024 198.76 199.31 197.56 198.40 6,948,433 -1.20(-0.60%)
May 24, 2024 196.66 199.65 196.47 199.60 7,397,033 +3.77(+1.92%)
May 23, 2024 196.72 197.21 194.99 195.84 8,113,028 -1.38(-0.70%)
May 22, 2024 197.90 199.83 196.60 197.22 9,474,212 -1.20(-0.61%)
May 21, 2024 195.91 198.80 195.52 198.42 14,498,800 +3.92(+2.01%)
May 20, 2024 203.26 204.75 194.32 194.50 17,455,186 -9.16(-4.50%)
May 17, 2024 202.69 203.92 201.70 203.66 9,335,882 +2.31(+1.15%)
May 16, 2024 201.11 203.35 200.88 201.35 8,548,194 +0.36(+0.18%)
May 15, 2024 200.90 201.57 198.67 201.00 8,413,955 +0.60(+0.30%)
May 14, 2024 197.90 200.47 197.07 200.40 8,641,871 +2.77(+1.40%)
May 13, 2024 197.70 198.75 196.95 197.63 7,088,421 -0.04(-0.02%)
May 10, 2024 197.45 198.24 197.18 197.68 7,571,581 +1.26(+0.64%)
May 09, 2024 194.09 196.50 194.03 196.41 8,026,502 +1.84(+0.95%)
May 08, 2024 189.95 195.57 189.95 194.57 9,275,143 +3.88(+2.03%)
May 07, 2024 190.64 191.87 190.59 190.69 7,870,529 -0.25(-0.13%)
May 06, 2024 190.67 191.14 188.77 190.94 7,953,832 +1.48(+0.78%)
May 03, 2024 190.94 191.47 187.42 189.46 8,972,253 -1.14(-0.60%)
May 02, 2024 192.01 192.43 188.48 190.60 6,537,363 -0.20(-0.10%)
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.