JPMorgan Chase & Co (NY: JPM )

150.09 USD +3.56 (+2.43%)
Streaming Delayed Price Updated: 10:13 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.83 94.66 92.57 94.06 19,122,078 +1.06(+1.14%)
Jun 29, 2020 93.40 94.49 92.18 93.00 18,477,486 +0.41(+0.44%)
Jun 26, 2020 95.11 95.37 92.00 92.59 41,896,300 -5.37(-5.48%)
Jun 25, 2020 94.35 98.21 94.26 97.96 25,725,149 +3.30(+3.49%)
Jun 24, 2020 96.75 96.84 94.31 94.66 22,904,814 -3.27(-3.34%)
Jun 23, 2020 98.97 99.97 97.85 97.93 15,367,456 +1.18(+1.22%)
Jun 22, 2020 97.25 97.95 96.54 96.75 16,202,566 -1.06(-1.08%)
Jun 19, 2020 100.53 100.60 96.73 97.81 40,371,100 -1.13(-1.14%)
Jun 18, 2020 98.67 100.52 98.13 98.94 16,558,112 -0.54(-0.54%)
Jun 17, 2020 102.53 102.54 99.21 99.48 15,626,666 -2.58(-2.53%)
Jun 16, 2020 105.37 105.68 99.31 102.06 22,182,787 +0.81(+0.80%)
Jun 15, 2020 96.42 101.43 95.87 101.25 22,139,890 +1.38(+1.38%)
Jun 12, 2020 100.71 101.13 97.33 99.87 24,856,700 +2.66(+2.74%)
Jun 11, 2020 100.03 101.58 96.54 97.21 36,233,432 -8.85(-8.34%)
Jun 10, 2020 110.46 110.50 105.85 106.06 24,882,378 -4.48(-4.05%)
Jun 09, 2020 110.65 111.63 109.01 110.54 17,026,578 -2.91(-2.57%)
Jun 08, 2020 113.41 114.19 111.94 113.45 24,874,310 +2.22(+2.00%)
Jun 05, 2020 114.93 115.77 109.53 111.23 42,230,900 +4.79(+4.50%)
Jun 04, 2020 103.82 106.61 102.79 106.44 26,777,395 +2.17(+2.08%)
Jun 03, 2020 101.58 104.92 101.06 104.27 25,921,639 +5.34(+5.40%)
Jun 02, 2020 100.28 100.42 97.93 98.93 21,184,123 +0.33(+0.33%)
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.