JPMorgan Chase & Co (NY: JPM )

148.93 USD -2.34 (-1.55%)
Official Closing Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,721,414 +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 19,913,879 -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 164.36 165.24 160.31 160.40 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%)
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.