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 (%)
Feb 28, 2022 133.58 134.99 131.10 131.95 33,628,956 -5.74(-4.17%)
Feb 25, 2022 135.16 139.70 136.59 137.70 19,738,178 +3.18(+2.37%)
Feb 24, 2022 133.01 134.92 130.07 134.51 27,617,700 -3.85(-2.78%)
Feb 23, 2022 142.49 142.66 137.70 138.37 12,694,061 -2.96(-2.09%)
Feb 22, 2022 140.14 142.60 139.97 141.32 12,266,922 -0.25(-0.18%)
Feb 18, 2022 141.58 0 +0.66(+0.47%)
Feb 17, 2022 142.38 143.06 140.20 140.92 12,260,567 -3.32(-2.30%)
Feb 16, 2022 143.06 145.26 143.06 144.24 9,743,206 +0.26(+0.18%)
Feb 15, 2022 143.78 145.11 143.17 143.98 10,208,848 +2.08(+1.46%)
Feb 14, 2022 142.13 143.01 139.88 141.90 18,296,172 -1.33(-0.93%)
Feb 11, 2022 144.81 147.21 142.35 143.23 18,085,768 -1.89(-1.30%)
Feb 10, 2022 145.78 147.99 144.44 145.12 17,729,856 -0.60(-0.42%)
Feb 09, 2022 145.72 146.50 145.00 145.73 9,815,715 +0.60(+0.42%)
Feb 08, 2022 144.24 147.48 144.24 145.12 21,960,650 +2.89(+2.03%)
Feb 07, 2022 142.63 142.95 140.38 142.23 13,507,896 +0.26(+0.18%)
Feb 04, 2022 138.75 142.84 138.44 141.97 17,898,050 +3.59(+2.60%)
Feb 03, 2022 139.59 138.38 13,398,181 -1.15(-0.83%)
Feb 02, 2022 140.05 140.46 137.79 139.53 13,359,729 -1.13(-0.80%)
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.