JPMorgan Chase & Co (NY: JPM )

161.93 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 127.50 127.86 124.78 125.87 16,808,372 -1.20(-0.94%)
Dec 31, 2020 127.07 127.07 127.07 7,395,797 +1.71(+1.36%)
Dec 30, 2020 125.49 125.85 124.90 125.36 7,395,797 +0.35(+0.28%)
Dec 29, 2020 126.20 126.28 124.89 125.01 8,384,565 -0.33(-0.26%)
Dec 28, 2020 125.82 126.65 124.79 125.34 8,062,234 +0.82(+0.66%)
Dec 24, 2020 125.09 125.55 123.57 124.52 4,164,900 -0.55(-0.44%)
Dec 23, 2020 122.78 126.52 122.35 125.07 14,968,798 +3.40(+2.79%)
Dec 22, 2020 123.39 123.52 121.61 121.67 11,788,036 -1.88(-1.52%)
Dec 21, 2020 123.17 125.00 121.09 123.55 28,234,768 +4.47(+3.75%)
Dec 18, 2020 119.14 119.88 118.27 119.08 28,954,700 -0.59(-0.49%)
Dec 17, 2020 121.26 121.45 119.58 119.67 11,611,992 -1.00(-0.83%)
Dec 16, 2020 120.30 121.08 119.86 120.67 11,168,858 +0.35(+0.29%)
Dec 15, 2020 119.29 120.90 118.62 120.32 12,590,172 +2.02(+1.71%)
Dec 14, 2020 121.33 121.42 118.11 118.30 12,110,547 -1.26(-1.05%)
Dec 11, 2020 118.94 120.02 118.37 119.56 9,981,600 -0.71(-0.59%)
Dec 10, 2020 119.99 120.78 119.56 120.27 13,666,555 -0.78(-0.64%)
Dec 09, 2020 123.17 123.30 120.44 121.05 13,069,321 -0.95(-0.78%)
Dec 08, 2020 121.04 122.33 120.76 122.00 9,591,130 +0.12(+0.10%)
Dec 07, 2020 121.15 122.17 120.21 121.88 9,723,064 -0.46(-0.38%)
Dec 04, 2020 122.48 123.29 121.69 122.34 13,583,600 +1.10(+0.91%)
Dec 03, 2020 121.85 121.89 120.36 121.24 12,891,215 -0.80(-0.66%)
Dec 02, 2020 119.70 122.31 119.27 122.04 10,808,449 +2.30(+1.92%)
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.