JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 146.57 147.35 146.12 146.48 6,276,604 -0.12(-0.08%)
Dec 30, 2021 147.18 148.23 146.50 146.60 7,497,847 -0.07(-0.05%)
Dec 29, 2021 146.94 147.66 146.29 146.67 7,922,030 -0.07(-0.05%)
Dec 28, 2021 146.34 148.14 146.23 146.75 6,856,530 +0.44(+0.30%)
Dec 27, 2021 145.78 146.34 144.62 146.30 6,689,828 +0.83(+0.57%)
Dec 23, 2021 145.79 147.19 145.42 145.47 8,708,100 +0.52(+0.36%)
Dec 22, 2021 144.07 145.28 143.60 144.95 7,856,824 +0.56(+0.39%)
Dec 21, 2021 143.76 145.40 143.46 144.39 12,200,986 +1.99(+1.40%)
Dec 20, 2021 142.93 142.96 140.46 142.40 16,371,646 -2.61(-1.80%)
Dec 17, 2021 147.38 147.43 143.54 145.01 30,552,014 -3.38(-2.28%)
Dec 16, 2021 148.36 149.69 146.80 148.38 21,155,564 +2.28(+1.56%)
Dec 15, 2021 147.87 147.87 145.55 146.10 15,143,448 -1.10(-0.75%)
Dec 14, 2021 145.65 148.83 145.51 147.20 13,579,225 +1.12(+0.77%)
Dec 13, 2021 147.54 147.81 145.49 146.08 13,043,938 -1.76(-1.19%)
Dec 10, 2021 149.22 149.58 147.20 147.84 11,248,781 -0.59(-0.40%)
Dec 09, 2021 147.68 148.86 146.75 148.43 12,076,502 -0.23(-0.16%)
Dec 08, 2021 150.46 151.03 148.16 148.66 12,644,177 -1.72(-1.14%)
Dec 07, 2021 149.74 151.14 149.08 150.38 10,709,057 +2.23(+1.50%)
Dec 06, 2021 148.94 150.42 147.50 148.15 12,087,755 +1.73(+1.18%)
Dec 03, 2021 149.39 149.69 145.40 146.42 13,740,157 -2.70(-1.81%)
Dec 02, 2021 147.85 151.01 146.89 149.12 14,038,935 +3.07(+2.10%)
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.