JPMorgan Chase & Co (NY: JPM )

168.13 USD +1.58 (+0.95%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 166.48 168.61 165.91 166.55 12,671,265 -0.06(-0.04%)
Oct 15, 2021 165.35 167.17 164.14 166.61 14,267,473 +3.14(+1.92%)
Oct 14, 2021 161.75 164.01 160.06 163.47 15,178,383 +2.47(+1.53%)
Oct 13, 2021 164.07 165.41 160.60 161.00 22,748,933 -4.36(-2.64%)
Oct 12, 2021 165.75 166.69 164.77 165.36 13,024,937 -1.28(-0.77%)
Oct 11, 2021 170.80 171.29 166.46 166.64 12,151,386 -3.58(-2.10%)
Oct 08, 2021 170.02 171.34 169.29 170.22 8,190,167 +0.13(+0.08%)
Oct 07, 2021 171.20 171.51 169.54 170.09 10,191,930 +1.07(+0.63%)
Oct 06, 2021 167.99 169.10 166.00 169.02 8,691,620 +0.36(+0.21%)
Oct 05, 2021 167.21 170.12 166.67 168.66 12,290,300 +1.71(+1.02%)
Oct 04, 2021 166.97 170.44 165.74 166.95 14,119,028 -0.18(-0.11%)
Oct 01, 2021 164.00 168.30 163.60 167.13 11,285,263 +3.44(+2.10%)
Sep 30, 2021 166.92 165.95 162.79 163.69 13,167,859 -2.26(-1.36%)
Sep 29, 2021 166.21 166.90 165.04 165.95 7,776,297 -0.13(-0.08%)
Sep 28, 2021 167.70 169.30 165.66 166.08 13,386,266 -0.90(-0.54%)
Sep 27, 2021 165.00 167.40 164.61 166.98 13,213,107 +3.94(+2.42%)
Sep 24, 2021 161.44 163.59 160.82 163.04 10,102,563 +1.86(+1.15%)
Sep 23, 2021 158.00 161.71 157.67 161.18 12,334,616 +5.27(+3.38%)
Sep 22, 2021 155.20 157.25 155.10 155.91 11,235,505 +2.93(+1.92%)
Sep 21, 2021 153.53 154.55 152.58 152.98 8,997,558 +0.02(+0.01%)
Sep 20, 2021 153.89 154.56 150.49 152.96 15,814,746 -4.72(-2.99%)
Sep 17, 2021 157.38 159.01 157.00 157.68 25,608,036 -0.41(-0.26%)
Sep 16, 2021 159.41 160.85 157.22 158.09 10,879,742 -0.07(-0.04%)
Sep 15, 2021 156.72 158.69 156.47 158.16 11,703,924 +1.09(+0.69%)
Sep 14, 2021 160.45 161.34 156.26 157.07 11,680,576 -2.79(-1.75%)
Sep 13, 2021 158.53 160.05 158.07 159.86 10,051,488 +2.50(+1.59%)
Sep 10, 2021 160.56 160.72 157.22 157.36 8,331,703 -1.83(-1.15%)
Sep 09, 2021 158.27 160.83 158.08 159.19 7,904,146 +0.69(+0.44%)
Sep 08, 2021 158.89 159.58 158.04 158.50 7,852,525 -0.71(-0.45%)
Sep 07, 2021 159.99 161.38 158.96 159.21 9,287,289 -0.28(-0.18%)
Sep 03, 2021 160.39 160.89 159.15 159.49 7,961,265 -0.97(-0.60%)
Sep 02, 2021 160.02 161.61 159.43 160.46 9,221,320 +0.74(+0.46%)
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.