JPMorgan Chase & Co (NY: JPM )

145.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 158.45 159.29 157.96 158.35 5,806,000 -0.13(-0.08%)
Dec 30, 2021 159.11 160.24 158.37 158.48 6,935,677 -0.08(-0.05%)
Dec 29, 2021 158.85 159.63 158.15 158.56 7,328,056 -0.08(-0.05%)
Dec 28, 2021 158.20 160.15 158.08 158.64 6,342,444 +0.48(+0.30%)
Dec 27, 2021 157.60 158.20 156.34 158.16 6,188,241 +0.90(+0.57%)
Dec 23, 2021 157.61 159.12 157.21 157.26 8,055,188 +0.56(+0.36%)
Dec 22, 2021 155.75 157.05 155.24 156.70 7,267,739 +0.61(+0.39%)
Dec 21, 2021 155.41 157.18 155.09 156.09 11,286,186 +2.15(+1.40%)
Dec 20, 2021 154.51 154.55 151.84 153.94 15,144,140 -2.82(-1.80%)
Dec 17, 2021 159.32 159.38 155.18 156.76 28,261,298 -3.65(-2.28%)
Dec 16, 2021 160.39 161.82 158.70 160.41 19,569,348 +2.47(+1.56%)
Dec 15, 2021 159.85 159.85 157.35 157.94 14,008,029 -1.19(-0.75%)
Dec 14, 2021 157.45 160.89 157.30 159.13 12,561,088 +1.21(+0.77%)
Dec 13, 2021 159.50 159.79 157.28 157.92 12,065,935 -1.90(-1.19%)
Dec 10, 2021 161.32 161.70 159.13 159.82 10,405,375 -0.64(-0.40%)
Dec 09, 2021 159.65 160.93 158.65 160.46 11,171,035 -0.25(-0.16%)
Dec 08, 2021 162.66 163.27 160.18 160.71 11,696,147 -1.86(-1.14%)
Dec 07, 2021 161.88 163.39 161.16 162.57 9,906,118 +2.41(+1.50%)
Dec 06, 2021 161.01 162.61 159.46 160.16 11,181,444 +1.87(+1.18%)
Dec 03, 2021 161.50 161.83 157.19 158.29 12,709,953 -2.92(-1.81%)
Dec 02, 2021 159.83 163.25 158.80 161.21 12,986,330 +3.32(+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.