JPMorgan Chase & Co (NY: JPM )

147.66 USD -1.27 (-0.85%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 104.15 104.20 18,972,393 -0.73(-0.70%)
Jun 28, 2018 103.68 105.46 103.51 104.93 14,482,670 +1.69(+1.64%)
Jun 27, 2018 104.68 105.92 103.23 103.24 16,272,510 -1.62(-1.54%)
Jun 26, 2018 104.71 105.21 103.11 104.86 17,070,217 +0.07(+0.07%)
Jun 25, 2018 105.66 105.70 103.96 104.79 16,901,997 -0.96(-0.91%)
Jun 22, 2018 108.16 108.37 105.51 105.75 19,938,788 -1.76(-1.64%)
Jun 21, 2018 107.10 108.21 106.56 107.51 11,047,415 -0.03(-0.03%)
Jun 20, 2018 108.18 108.64 107.44 107.54 8,875,311 -0.01(-0.01%)
Jun 19, 2018 106.90 107.88 106.60 107.55 12,706,993 -0.63(-0.58%)
Jun 18, 2018 107.26 108.39 106.69 108.18 9,782,230 +0.28(+0.26%)
Jun 15, 2018 108.37 106.27 107.90 26,028,572 -0.13(-0.12%)
Jun 14, 2018 110.28 110.36 107.78 108.03 20,485,919 -1.94(-1.76%)
Jun 13, 2018 110.46 111.44 109.58 109.97 14,976,496 -0.22(-0.20%)
Jun 12, 2018 111.14 111.53 109.52 110.19 15,292,588 -0.64(-0.58%)
Jun 11, 2018 111.12 111.91 110.77 110.83 12,640,574 -0.28(-0.25%)
Jun 08, 2018 110.62 111.14 110.06 111.11 10,383,168 +0.31(+0.28%)
Jun 07, 2018 111.18 111.50 110.03 110.80 13,441,655 +0.44(+0.40%)
Jun 06, 2018 110.74 110.36 15,451,851 +2.52(+2.34%)
Jun 05, 2018 108.24 108.31 107.07 107.84 10,413,531 -0.61(-0.56%)
Jun 04, 2018 108.99 109.25 108.27 108.45 8,929,998 +0.05(+0.05%)
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.