JPMorgan Chase & Co (NY: JPM )

134.35 -2.39 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 153.60 154.42 153.13 153.50 5,989,255 -0.13(-0.08%)
Dec 30, 2021 154.24 155.34 153.52 153.63 7,154,588 -0.08(-0.05%)
Dec 29, 2021 153.99 154.75 153.31 153.71 7,559,352 -0.08(-0.05%)
Dec 28, 2021 153.36 155.25 153.24 153.79 6,542,631 +0.47(+0.30%)
Dec 27, 2021 152.78 153.36 151.56 153.32 6,383,561 +0.87(+0.57%)
Dec 23, 2021 152.79 154.25 152.40 152.45 8,309,434 +0.54(+0.36%)
Dec 22, 2021 150.98 152.25 150.49 151.91 7,497,131 +0.59(+0.39%)
Dec 21, 2021 150.66 152.37 150.34 151.31 11,642,413 +2.08(+1.40%)
Dec 20, 2021 149.78 149.82 147.19 149.23 15,622,136 -2.73(-1.80%)
Dec 17, 2021 154.44 154.50 150.43 151.96 29,153,312 -3.54(-2.28%)
Dec 16, 2021 155.48 156.87 153.84 155.50 20,187,042 +2.40(+1.56%)
Dec 15, 2021 154.96 154.96 152.54 153.11 14,450,165 -1.15(-0.75%)
Dec 14, 2021 152.63 155.97 152.49 154.26 12,957,555 +1.17(+0.77%)
Dec 13, 2021 154.62 154.90 152.47 153.09 12,446,773 -1.84(-1.19%)
Dec 10, 2021 156.38 156.75 154.26 154.93 10,733,801 -0.62(-0.40%)
Dec 09, 2021 154.76 156.01 153.80 155.55 11,523,627 -0.24(-0.16%)
Dec 08, 2021 157.68 158.27 155.27 155.79 12,065,313 -1.80(-1.14%)
Dec 07, 2021 156.93 158.39 156.23 157.60 10,218,786 +2.34(+1.50%)
Dec 06, 2021 156.08 157.63 154.58 155.26 11,534,365 +1.81(+1.18%)
Dec 03, 2021 156.56 156.88 152.38 153.45 13,111,118 -2.83(-1.81%)
Dec 02, 2021 154.94 158.25 153.94 156.28 13,396,219 +3.22(+2.10%)
Dec 01, 2021 156.07 158.27 152.97 153.06 12,641,182 -0.91(-0.59%)
Nov 30, 2021 154.28 155.48 153.45 153.97 19,511,234 -2.33(-1.49%)
Nov 29, 2021 158.31 159.74 154.93 156.30 11,861,434 -0.68(-0.43%)
Nov 26, 2021 157.18 157.67 153.96 156.97 14,049,175 -4.88(-3.01%)
Nov 24, 2021 163.31 164.26 161.35 161.85 9,933,762 -1.28(-0.78%)
Nov 23, 2021 160.44 163.40 160.31 163.13 12,744,530 +3.81(+2.39%)
Nov 22, 2021 159.14 160.90 158.00 159.32 15,766,747 +3.32(+2.13%)
Nov 19, 2021 156.37 157.15 154.57 156.00 12,578,517 -2.06(-1.31%)
Nov 18, 2021 159.36 158.26 157.88 158.06 8,382,574 -1.38(-0.86%)
Nov 17, 2021 160.16 160.49 158.39 159.44 10,203,173 -1.00(-0.62%)
Nov 16, 2021 161.95 161.96 160.07 160.44 9,883,988 -1.03(-0.64%)
Nov 15, 2021 162.09 162.65 160.92 161.46 6,695,950 -0.29(-0.18%)
Nov 12, 2021 162.52 162.61 160.65 161.75 8,369,551 -0.73(-0.45%)
Nov 11, 2021 162.39 163.52 161.79 162.48 5,995,504 -0.01(-0.01%)
Nov 10, 2021 162.33 162.49 7,218,191 -0.15(-0.10%)
Nov 09, 2021 162.23 163.31 161.50 162.65 8,238,872 -1.24(-0.76%)
Nov 08, 2021 163.88 165.69 163.58 163.89 6,615,402 +0.98(+0.60%)
Nov 05, 2021 163.73 164.89 162.29 162.91 8,227,317 -0.23(-0.14%)
Nov 04, 2021 164.80 164.99 161.40 163.14 9,863,555 -2.17(-1.31%)
Nov 03, 2021 164.92 165.89 163.97 165.31 8,665,528 +0.06(+0.04%)
Nov 02, 2021 164.60 166.44 163.75 165.25 7,398,523 +0.65(+0.39%)
Nov 01, 2021 166.78 165.44 163.83 164.60 7,669,835 -0.09(-0.05%)
Oct 29, 2021 165.94 166.97 164.21 164.69 8,397,020 -0.45(-0.28%)
Oct 28, 2021 163.15 165.27 162.82 165.15 7,448,331 +2.45(+1.51%)
Oct 27, 2021 165.11 165.47 162.22 162.69 10,155,826 -3.46(-2.08%)
Oct 26, 2021 165.77 167.21 166.16 8,271,969 +0.45(+0.27%)
Oct 25, 2021 167.43 167.67 165.26 165.71 10,479,632 -0.81(-0.49%)
Oct 22, 2021 164.83 166.82 164.62 166.52 9,096,229 +2.21(+1.34%)
Oct 21, 2021 165.53 166.09 163.52 164.31 8,680,216 -1.30(-0.78%)
Oct 20, 2021 163.15 165.64 162.34 165.61 8,442,208 +2.20(+1.35%)
Oct 19, 2021 162.28 163.49 161.48 163.41 8,307,095 +1.96(+1.21%)
Oct 18, 2021 161.39 163.45 160.83 161.45 13,071,209 -0.06(-0.04%)
Oct 15, 2021 160.29 162.06 159.12 161.51 14,717,798 +3.04(+1.92%)
Oct 14, 2021 156.80 158.99 155.16 158.47 15,657,459 +2.39(+1.53%)
Oct 13, 2021 159.05 160.35 155.69 156.07 23,466,958 -4.23(-2.64%)
Oct 12, 2021 160.68 161.59 159.73 160.30 13,436,044 -1.24(-0.77%)
Oct 11, 2021 165.57 166.05 161.37 161.54 12,534,921 -3.47(-2.10%)
Oct 08, 2021 164.82 166.10 164.12 165.01 8,448,674 +0.13(+0.08%)
Oct 07, 2021 165.96 166.26 164.35 164.89 10,513,619 +1.04(+0.63%)
Oct 06, 2021 162.85 163.93 160.92 163.85 8,965,954 +0.35(+0.21%)
Oct 05, 2021 162.09 164.91 161.57 163.50 12,678,220 +2.63(+1.63%)
Oct 04, 2021 160.89 164.23 159.71 160.87 14,652,432 -0.17(-0.11%)
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.