JPMorgan Chase & Co (NY: JPM )

170.94 USD -0.84 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 172.71 172.96 170.48 170.94 10,158,983 -0.84(-0.49%)
Oct 22, 2021 170.03 172.09 169.82 171.78 8,817,909 +2.28(+1.35%)
Oct 21, 2021 170.76 171.33 168.68 169.50 8,414,625 -1.34(-0.78%)
Oct 20, 2021 168.30 170.87 167.46 170.84 8,183,899 +2.27(+1.35%)
Oct 19, 2021 167.40 168.65 166.58 168.57 8,052,920 +2.02(+1.21%)
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%)
Sep 01, 2021 160.22 160.76 158.97 159.72 8,728,158 -0.23(-0.14%)
Aug 31, 2021 160.44 161.37 159.35 159.95 12,339,758 -0.49(-0.31%)
Aug 30, 2021 163.21 163.36 159.88 160.44 7,937,073 -2.61(-1.60%)
Aug 27, 2021 161.75 163.16 161.26 163.05 8,780,216 +1.30(+0.80%)
Aug 26, 2021 162.26 163.83 161.15 161.75 11,025,457 +0.83(+0.52%)
Aug 25, 2021 158.51 161.78 157.80 160.92 11,331,202 +3.25(+2.06%)
Aug 24, 2021 157.00 158.55 156.87 157.67 7,670,412 +0.97(+0.62%)
Aug 23, 2021 155.33 157.09 155.24 156.70 7,934,137 +1.98(+1.28%)
Aug 20, 2021 154.35 154.90 153.16 154.72 6,974,116 +0.44(+0.29%)
Aug 19, 2021 153.16 155.56 153.01 154.28 9,517,076 -1.30(-0.84%)
Aug 18, 2021 156.31 158.01 155.34 155.58 8,063,897 -1.43(-0.91%)
Aug 17, 2021 157.57 158.82 155.27 157.01 9,346,680 -1.92(-1.21%)
Aug 16, 2021 158.94 159.03 156.78 158.93 8,756,488 -1.05(-0.66%)
Aug 13, 2021 161.79 162.16 159.57 159.98 8,980,929 -1.81(-1.12%)
Aug 12, 2021 161.88 162.37 160.55 161.79 8,848,531 +0.63(+0.39%)
Aug 11, 2021 160.00 161.50 159.09 161.16 9,617,732 +1.90(+1.19%)
Aug 10, 2021 156.74 159.98 156.31 159.26 8,664,985 +1.93(+1.23%)
Aug 09, 2021 157.52 158.55 155.90 157.33 9,515,924 -0.17(-0.11%)
Aug 06, 2021 155.19 157.82 155.11 157.50 13,328,788 +4.35(+2.84%)
Aug 05, 2021 152.28 153.69 152.01 153.15 9,151,394 +1.91(+1.26%)
Aug 04, 2021 151.25 153.37 150.91 151.24 10,154,871 -1.65(-1.08%)
Aug 03, 2021 151.95 153.29 149.52 152.89 10,388,600 +1.72(+1.14%)
Aug 02, 2021 152.03 154.45 151.07 151.17 10,202,641 -0.61(-0.40%)
Jul 30, 2021 152.58 153.67 151.20 151.78 9,805,261 -1.22(-0.80%)
Jul 29, 2021 153.14 153.87 151.91 153.00 9,063,371 +1.30(+0.86%)
Jul 28, 2021 152.29 152.77 150.88 151.70 9,216,626 +0.25(+0.17%)
Jul 27, 2021 150.40 152.49 149.80 151.45 11,216,260 -0.20(-0.13%)
Jul 26, 2021 150.19 151.96 150.17 151.65 8,207,681 +1.01(+0.67%)
Jul 23, 2021 151.48 152.84 150.25 150.64 9,666,217 -0.29(-0.19%)
Jul 22, 2021 152.88 153.44 149.97 150.93 9,912,932 -1.93(-1.26%)
Jul 21, 2021 152.05 153.65 151.36 152.86 12,354,613 +3.15(+2.10%)
Jul 20, 2021 146.52 151.12 146.33 149.71 15,383,141 +2.74(+1.86%)
Jul 19, 2021 148.55 149.82 145.71 146.97 22,168,658 -4.94(-3.25%)
Jul 16, 2021 155.96 156.28 151.02 151.91 14,002,782 -3.55(-2.28%)
Jul 15, 2021 153.90 156.53 153.70 155.46 11,538,651 +0.34(+0.22%)
Jul 14, 2021 155.95 157.28 152.95 155.12 14,620,639 -0.53(-0.34%)
Jul 13, 2021 156.05 157.39 153.50 155.65 22,674,851 -2.35(-1.49%)
Jul 12, 2021 154.35 159.16 153.94 158.00 19,927,565 +2.23(+1.43%)
Jul 09, 2021 153.05 156.15 152.58 155.77 13,694,556 +4.83(+3.20%)
Jul 08, 2021 151.61 152.53 150.04 150.94 17,833,634 -2.65(-1.73%)
Jul 07, 2021 152.01 154.28 151.55 153.59 12,265,380 +0.18(+0.12%)
Jul 06, 2021 155.78 155.78 152.35 153.41 15,082,939 -2.62(-1.68%)
Jul 02, 2021 155.95 156.32 155.12 156.03 11,431,383 -1.05(-0.67%)
Jul 01, 2021 156.26 157.14 155.41 157.08 10,477,227 +1.54(+0.99%)
Jun 30, 2021 153.75 156.08 153.71 155.54 12,527,572 +1.40(+0.91%)
Jun 29, 2021 155.00 156.31 153.61 154.14 14,525,515 -0.19(-0.12%)
Jun 28, 2021 153.70 154.48 152.12 154.33 14,110,014 +0.28(+0.18%)
Jun 25, 2021 152.59 154.49 151.67 154.05 15,484,935 +1.54(+1.01%)
Jun 24, 2021 151.92 153.12 151.22 152.51 13,720,914 +1.39(+0.92%)
Jun 23, 2021 150.20 152.04 150.09 151.12 12,732,382 +0.91(+0.61%)
Jun 22, 2021 150.60 150.97 148.66 150.21 14,247,652 -0.22(-0.15%)
Jun 21, 2021 149.08 151.20 149.02 150.43 18,657,421 +2.51(+1.70%)
Jun 18, 2021 149.30 149.70 147.56 147.92 43,595,717 -3.84(-2.53%)
Jun 17, 2021 157.10 157.46 151.25 151.76 29,708,897 -4.51(-2.89%)
Jun 16, 2021 154.73 157.62 153.11 156.27 25,308,319 +1.09(+0.70%)
Jun 15, 2021 156.70 156.92 154.13 155.18 24,476,042 -2.39(-1.52%)
Jun 14, 2021 160.15 160.33 156.65 157.57 19,913,880 -2.72(-1.70%)
Jun 11, 2021 160.43 161.20 159.06 160.29 13,704,798 -0.11(-0.07%)
Jun 10, 2021 164.36 165.20 160.31 160.40 12,118,621 -2.54(-1.56%)
Jun 09, 2021 164.14 164.22 162.28 162.94 12,375,504 -2.06(-1.25%)
Jun 08, 2021 164.49 165.76 163.16 165.00 10,365,651 -0.66(-0.40%)
Jun 07, 2021 167.00 167.10 165.14 165.66 7,266,557 -0.78(-0.47%)
Jun 04, 2021 166.21 166.67 165.03 166.44 8,510,999 +0.27(+0.16%)
Jun 03, 2021 165.41 167.24 164.66 166.17 13,354,590 +0.11(+0.07%)
Jun 02, 2021 167.26 167.44 165.53 166.06 10,497,382 +0.01(+0.01%)
Jun 01, 2021 165.87 166.91 165.48 166.05 9,444,408 +1.81(+1.10%)
May 28, 2021 164.68 164.94 163.26 164.24 10,294,701 -0.11(-0.07%)
May 27, 2021 163.95 164.75 162.57 164.35 15,705,029 +2.52(+1.56%)
May 26, 2021 163.57 163.74 161.30 161.83 13,057,952 -0.02(-0.01%)
May 25, 2021 163.85 165.70 161.56 161.85 12,608,521 -1.69(-1.03%)
May 24, 2021 163.36 164.23 162.12 163.54 9,439,087 +0.88(+0.54%)
May 21, 2021 161.34 163.22 160.94 162.66 10,249,244 +1.83(+1.14%)
May 20, 2021 160.83 161.86 159.52 160.83 10,424,849 -0.28(-0.17%)
May 19, 2021 161.00 161.18 158.64 161.11 13,278,312 -1.24(-0.76%)
May 18, 2021 164.68 165.50 162.26 162.35 11,099,657 -2.32(-1.41%)
May 17, 2021 163.37 164.85 163.03 164.67 9,885,543 +0.66(+0.40%)
May 14, 2021 162.39 164.45 161.99 164.01 10,583,975 +2.51(+1.55%)
May 13, 2021 158.18 162.45 157.68 161.50 15,397,032 +4.05(+2.57%)
May 12, 2021 159.61 160.78 157.03 157.45 14,380,135 -1.09(-0.69%)
May 11, 2021 160.53 162.39 158.04 158.54 15,450,366 -2.68(-1.66%)
May 10, 2021 161.50 163.73 161.12 161.22 14,011,986 -0.02(-0.01%)
May 07, 2021 157.22 161.50 157.02 161.24 14,257,858 +0.55(+0.34%)
May 06, 2021 158.07 160.82 157.16 160.69 13,536,719 +3.17(+2.01%)
May 05, 2021 157.23 158.28 154.63 157.52 10,511,035 +2.04(+1.31%)
May 04, 2021 152.87 155.64 152.14 155.48 12,975,573 +2.12(+1.38%)
May 03, 2021 154.85 155.48 153.13 153.36 11,800,634 -0.45(-0.29%)
Apr 30, 2021 154.10 154.49 153.01 153.81 11,705,000 -1.38(-0.89%)
Apr 29, 2021 153.54 155.28 153.20 155.19 12,975,468 +2.96(+1.94%)
Apr 28, 2021 152.43 152.89 151.40 152.23 8,942,106 +0.98(+0.65%)
Apr 27, 2021 150.50 151.57 150.11 151.25 12,896,936 +0.69(+0.46%)
Apr 26, 2021 150.78 152.46 150.38 150.56 10,812,033 +0.37(+0.25%)
Apr 23, 2021 147.18 151.13 146.68 150.19 14,043,000 +2.82(+1.91%)
Apr 22, 2021 150.23 150.30 147.26 147.37 15,247,752 -3.17(-2.11%)
Apr 21, 2021 147.79 150.61 146.79 150.54 12,236,432 +1.27(+0.85%)
Apr 20, 2021 151.74 151.75 148.65 149.27 13,712,872 -3.38(-2.21%)
Apr 19, 2021 153.42 153.88 152.22 152.65 11,899,503 -0.65(-0.42%)
Apr 16, 2021 153.87 154.51 152.69 153.30 13,773,400 +1.13(+0.74%)
Apr 15, 2021 151.25 152.20 149.32 152.17 17,688,975 +0.96(+0.63%)
Apr 14, 2021 151.47 153.83 150.93 151.21 19,937,598 -2.88(-1.87%)
Apr 13, 2021 154.75 155.20 152.43 154.09 16,095,860 -1.86(-1.19%)
Apr 12, 2021 155.58 157.25 155.57 155.95 12,269,672 -0.33(-0.21%)
Apr 09, 2021 155.81 157.04 154.97 156.28 12,122,400 +1.16(+0.75%)
Apr 08, 2021 154.00 155.51 152.31 155.12 12,334,478 +0.19(+0.12%)
Apr 07, 2021 153.10 155.23 152.65 154.93 16,899,872 +2.39(+1.57%)
Apr 06, 2021 152.79 154.28 151.86 152.54 13,068,684 -1.08(-0.70%)
Apr 05, 2021 154.40 154.94 152.60 153.62 13,505,086 -0.09(-0.06%)
Apr 01, 2021 151.90 153.79 151.55 153.71 16,561,500 +1.48(+0.97%)
Mar 31, 2021 153.28 154.49 152.12 152.23 16,730,764 -2.25(-1.46%)
Mar 30, 2021 154.46 155.87 153.88 154.48 13,182,306 +1.80(+1.18%)
Mar 29, 2021 152.12 153.73 151.04 152.68 17,564,735 -2.41(-1.55%)
Mar 26, 2021 154.30 155.45 152.55 155.09 16,754,400 +2.54(+1.67%)
Mar 25, 2021 150.00 152.97 149.33 152.55 15,604,265 +1.93(+1.28%)
Mar 24, 2021 150.00 153.18 149.86 150.62 13,078,374 +1.16(+0.78%)
Mar 23, 2021 150.33 152.12 148.96 149.46 17,067,173 -1.51(-1.00%)
Mar 22, 2021 152.80 153.97 150.61 150.97 19,941,373 -4.17(-2.69%)
Mar 19, 2021 155.51 155.94 151.19 155.14 54,418,800 -2.51(-1.59%)
Mar 18, 2021 157.60 161.69 157.11 157.65 21,894,698 +2.56(+1.65%)
Mar 17, 2021 155.34 156.88 153.05 155.09 13,950,588 +1.58(+1.03%)
Mar 16, 2021 154.09 154.60 152.19 153.51 12,804,645 -1.86(-1.20%)
Mar 15, 2021 156.35 156.92 153.96 155.37 12,102,143 -0.78(-0.50%)
Mar 12, 2021 156.86 157.63 155.07 156.15 12,849,499 +1.83(+1.19%)
Mar 11, 2021 154.11 156.15 153.36 154.32 11,769,592 -0.81(-0.52%)
Mar 10, 2021 151.74 156.16 151.51 155.13 14,334,663 +3.30(+2.17%)
Mar 09, 2021 151.50 154.25 149.82 151.83 16,203,363 -1.08(-0.71%)
Mar 08, 2021 152.47 155.46 150.75 152.91 17,128,275 +2.00(+1.33%)
Mar 05, 2021 153.21 153.49 147.97 150.91 18,465,100 +0.35(+0.23%)
Mar 04, 2021 152.61 154.38 148.62 150.56 20,076,594 -2.35(-1.54%)
Mar 03, 2021 151.23 154.98 150.82 152.91 14,320,151 +2.90(+1.93%)
Mar 02, 2021 150.08 151.78 149.84 150.01 14,220,309 -0.49(-0.33%)
Mar 01, 2021 149.52 151.38 148.48 150.50 14,763,329 +3.33(+2.26%)
Feb 26, 2021 150.30 150.87 146.51 147.17 19,829,100 -4.01(-2.65%)
Feb 25, 2021 154.27 154.90 150.59 151.18 18,108,759 -2.08(-1.36%)
Feb 24, 2021 150.11 153.76 150.11 153.26 15,057,008 +2.65(+1.76%)
Feb 23, 2021 151.51 152.31 149.59 150.61 16,226,402 +1.20(+0.80%)
Feb 22, 2021 146.87 150.19 146.79 149.41 11,484,958 +1.39(+0.94%)
Feb 19, 2021 145.86 148.84 145.86 148.02 11,969,700 +2.43(+1.67%)
Feb 18, 2021 144.00 145.79 143.40 145.59 10,587,826 +0.49(+0.34%)
Feb 17, 2021 143.95 145.38 143.12 145.10 10,832,208 +0.45(+0.31%)
Feb 16, 2021 143.55 145.32 142.40 144.65 12,124,305 +3.40(+2.41%)
Feb 12, 2021 139.05 141.61 139.00 141.25 8,324,500 +1.98(+1.42%)
Feb 11, 2021 139.66 140.55 138.22 139.27 9,197,835 -0.39(-0.28%)
Feb 10, 2021 140.00 140.87 139.04 139.66 10,317,075 +0.08(+0.06%)
Feb 09, 2021 139.43 139.98 138.54 139.58 8,613,914 -0.56(-0.40%)
Feb 08, 2021 138.20 140.30 138.18 140.14 10,131,767 +2.16(+1.57%)
Feb 05, 2021 139.39 139.49 137.38 137.98 10,051,200 -0.27(-0.20%)
Feb 04, 2021 135.47 138.66 135.47 138.25 12,405,839 +3.11(+2.30%)
Feb 03, 2021 133.65 135.76 133.51 135.14 10,590,818 +1.53(+1.15%)
Feb 02, 2021 131.94 134.39 131.22 133.61 12,240,401 +3.99(+3.08%)
Feb 01, 2021 129.40 130.07 128.48 129.62 11,076,057 +0.95(+0.74%)
Jan 29, 2021 130.69 131.72 128.19 128.67 14,808,100 -1.44(-1.11%)
Jan 28, 2021 129.90 132.17 128.99 130.11 13,756,235 +2.25(+1.76%)
Jan 27, 2021 129.59 129.85 127.35 127.86 17,594,694 -3.72(-2.83%)
Jan 26, 2021 132.75 133.17 131.34 131.58 11,270,364 -0.54(-0.41%)
Jan 25, 2021 132.14 133.17 130.06 132.12 14,210,462 -1.67(-1.25%)
Jan 22, 2021 132.69 134.40 132.20 133.79 12,933,200 -1.04(-0.77%)
Jan 21, 2021 135.69 136.16 134.32 134.83 13,411,712 -1.14(-0.84%)
Jan 20, 2021 137.82 138.17 135.43 135.97 16,017,206 -2.07(-1.50%)
Jan 19, 2021 139.86 140.70 137.82 138.04 19,780,300 -0.60(-0.43%)
Jan 15, 2021 137.43 141.65 137.01 138.64 27,881,000 -2.53(-1.79%)
Jan 14, 2021 140.49 142.75 140.00 141.17 18,522,204 +0.82(+0.58%)
Jan 13, 2021 138.59 140.79 138.10 140.35 14,802,262 +0.13(+0.09%)
Jan 12, 2021 139.44 141.66 138.83 140.22 18,022,956 +2.17(+1.57%)
Jan 11, 2021 134.58 138.20 134.11 138.05 15,937,909 +2.03(+1.49%)
Jan 08, 2021 135.97 136.35 134.12 136.02 12,035,100 +0.15(+0.11%)
Jan 07, 2021 135.69 138.19 134.92 135.87 21,932,270 +4.32(+3.28%)
Jan 06, 2021 129.88 132.77 127.88 131.55 24,900,883 +5.90(+4.70%)
Jan 05, 2021 124.99 126.30 123.77 125.65 13,723,676 -0.22(-0.17%)
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.