JPMorgan Chase & Co (NY: JPM )

136.74 +0.26 (+0.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 120.16 120.16 120.16 7,820,818 +1.62(+1.36%)
Dec 30, 2020 118.67 119.01 118.11 118.55 7,820,818 +0.33(+0.28%)
Dec 29, 2020 119.34 119.42 118.10 118.22 8,866,408 -0.31(-0.26%)
Dec 28, 2020 118.98 119.77 118.01 118.53 8,525,554 +0.78(+0.66%)
Dec 24, 2020 118.29 118.73 116.86 117.75 4,404,248 -0.52(-0.44%)
Dec 23, 2020 116.11 119.64 115.70 118.27 15,829,024 +3.21(+2.79%)
Dec 22, 2020 116.68 116.81 115.00 115.06 12,466,287 -1.78(-1.52%)
Dec 21, 2020 116.48 118.21 114.51 116.84 29,857,362 +4.23(+3.75%)
Dec 18, 2020 112.67 113.37 111.84 112.61 30,618,666 -0.56(-0.49%)
Dec 17, 2020 114.67 114.85 113.08 113.17 12,279,309 -0.94(-0.83%)
Dec 16, 2020 113.76 114.50 113.35 114.11 11,810,709 +0.33(+0.29%)
Dec 15, 2020 112.81 114.33 112.17 113.78 13,313,703 +1.91(+1.71%)
Dec 14, 2020 114.74 114.82 111.69 111.87 12,806,515 -1.19(-1.05%)
Dec 11, 2020 112.48 113.50 111.94 113.06 10,555,222 -0.67(-0.59%)
Dec 10, 2020 113.47 114.22 113.06 113.73 14,451,943 -0.74(-0.64%)
Dec 09, 2020 116.48 116.60 113.89 114.47 13,820,388 -0.90(-0.78%)
Dec 08, 2020 114.46 115.68 114.20 115.37 10,142,312 +0.11(+0.10%)
Dec 07, 2020 114.57 115.53 113.68 115.26 10,281,828 -0.44(-0.38%)
Dec 04, 2020 115.82 116.59 115.08 115.69 14,364,221 +1.04(+0.91%)
Dec 03, 2020 115.23 115.27 113.82 114.65 13,632,046 -0.76(-0.66%)
Dec 02, 2020 113.19 115.66 112.79 115.41 11,429,588 +2.17(+1.92%)
Dec 01, 2020 113.80 114.97 113.13 113.23 13,396,965 +1.76(+1.58%)
Nov 30, 2020 113.48 114.16 111.37 111.47 15,233,212 -3.16(-2.75%)
Nov 27, 2020 115.37 115.70 114.50 114.63 6,327,465 -0.77(-0.66%)
Nov 25, 2020 114.77 115.73 113.92 115.40 12,388,872 -1.22(-1.05%)
Nov 24, 2020 113.55 116.79 113.20 116.62 21,263,086 +5.15(+4.62%)
Nov 23, 2020 109.74 111.75 109.29 111.46 13,955,964 +3.12(+2.88%)
Nov 20, 2020 108.21 109.36 107.89 108.34 13,451,838 -0.94(-0.86%)
Nov 19, 2020 107.97 109.53 107.39 109.28 10,784,724 +0.29(+0.27%)
Nov 18, 2020 110.96 112.16 108.94 108.99 13,280,442 -0.81(-0.74%)
Nov 17, 2020 109.12 110.11 108.35 109.80 15,386,196 -1.12(-1.01%)
Nov 16, 2020 111.39 112.16 109.44 110.92 20,992,866 +3.05(+2.82%)
Nov 13, 2020 108.47 108.62 107.40 107.88 12,538,187 +0.67(+0.63%)
Nov 12, 2020 106.42 107.77 105.97 107.21 23,331,378 -1.33(-1.23%)
Nov 11, 2020 110.54 110.60 107.77 108.54 15,271,096 -1.65(-1.49%)
Nov 10, 2020 110.97 111.07 108.46 110.19 21,712,658 -0.36(-0.32%)
Nov 09, 2020 107.01 112.44 104.35 110.55 50,514,060 +13.18(+13.54%)
Nov 06, 2020 99.32 99.39 96.83 97.36 13,274,078 -1.31(-1.33%)
Nov 05, 2020 95.57 99.39 95.51 98.68 18,847,124 +3.88(+4.09%)
Nov 04, 2020 95.51 96.52 93.55 94.80 19,961,338 -2.99(-3.06%)
Nov 03, 2020 97.42 99.05 97.11 97.79 18,463,898 +2.99(+3.15%)
Nov 02, 2020 93.99 95.40 92.54 94.80 15,869,619 +2.09(+2.25%)
Oct 30, 2020 92.59 93.07 91.00 92.71 16,074,147 +0.82(+0.90%)
Oct 29, 2020 90.90 92.66 90.06 91.89 15,022,819 +0.60(+0.65%)
Oct 28, 2020 92.20 92.96 90.85 91.29 17,328,756 -2.64(-2.81%)
Oct 27, 2020 95.05 95.44 93.77 93.93 10,984,631 -1.81(-1.89%)
Oct 26, 2020 97.07 97.12 94.80 95.74 13,121,898 -2.43(-2.48%)
Oct 23, 2020 97.88 98.77 97.34 98.17 15,954,653 +0.88(+0.90%)
Oct 22, 2020 93.92 97.63 93.91 97.29 15,685,684 +3.32(+3.53%)
Oct 21, 2020 94.91 95.50 93.93 93.97 11,332,550 -0.95(-1.00%)
Oct 20, 2020 94.86 96.24 94.68 94.92 11,900,635 +0.54(+0.57%)
Oct 19, 2020 96.08 96.33 94.15 94.38 12,395,908 -1.62(-1.68%)
Oct 16, 2020 95.90 96.77 95.25 95.99 14,039,261 -0.20(-0.21%)
Oct 15, 2020 93.71 96.25 93.66 96.19 18,151,780 +1.42(+1.50%)
Oct 14, 2020 95.54 96.39 94.66 94.77 16,083,411 -0.53(-0.56%)
Oct 13, 2020 97.40 97.61 94.81 95.30 22,934,816 -1.57(-1.62%)
Oct 12, 2020 95.61 97.40 95.37 96.87 16,964,562 +1.17(+1.23%)
Oct 09, 2020 96.46 96.56 94.67 95.70 14,475,784 -0.55(-0.57%)
Oct 08, 2020 95.05 96.38 94.46 96.25 16,548,616 +1.94(+2.06%)
Oct 07, 2020 93.58 94.90 93.31 94.31 17,296,052 +1.62(+1.74%)
Oct 06, 2020 94.63 95.38 92.21 92.69 20,321,806 -0.96(-1.03%)
Oct 05, 2020 92.98 93.86 92.23 93.66 14,667,473 +1.94(+2.11%)
Oct 02, 2020 89.25 92.38 89.10 91.72 16,168,767 +0.86(+0.95%)
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.