JPMorgan Chase & Co (NY: JPM )

161.93 USD -5.03 (-3.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 109.84 110.56 109.47 109.86 10,170,300 +0.64(+0.59%)
Aug 29, 2019 108.14 109.89 108.02 109.22 10,002,285 +2.42(+2.27%)
Aug 28, 2019 105.08 107.21 105.04 106.80 10,591,559 +1.06(+1.00%)
Aug 27, 2019 107.35 107.56 104.84 105.74 14,332,045 -1.13(-1.06%)
Aug 26, 2019 106.62 106.99 106.01 106.87 8,211,454 +0.85(+0.80%)
Aug 23, 2019 108.00 108.78 105.11 106.02 14,764,000 -2.70(-2.48%)
Aug 22, 2019 108.37 109.26 107.93 108.72 9,343,390 +1.11(+1.03%)
Aug 21, 2019 108.21 108.43 107.44 107.61 8,189,648 +0.30(+0.28%)
Aug 20, 2019 107.85 108.44 107.24 107.31 8,374,975 -1.38(-1.27%)
Aug 19, 2019 109.63 109.75 108.42 108.69 8,265,368 +0.97(+0.90%)
Aug 16, 2019 106.37 107.98 105.87 107.72 11,830,500 +2.52(+2.40%)
Aug 15, 2019 104.82 106.38 104.34 105.20 13,365,467 +0.40(+0.38%)
Aug 14, 2019 106.30 106.91 104.45 104.80 19,491,024 -4.54(-4.15%)
Aug 13, 2019 107.95 110.33 107.03 109.34 12,236,418 +1.65(+1.53%)
Aug 12, 2019 108.44 108.51 107.21 107.69 8,250,113 -2.05(-1.87%)
Aug 09, 2019 109.35 110.44 108.29 109.74 9,980,800 -0.12(-0.11%)
Aug 08, 2019 109.05 110.08 108.72 109.86 10,903,175 +1.83(+1.69%)
Aug 07, 2019 108.00 108.28 105.94 108.03 17,320,494 -2.40(-2.17%)
Aug 06, 2019 110.05 110.50 108.34 110.43 10,202,805 +0.86(+0.78%)
Aug 05, 2019 110.79 110.98 108.26 109.57 15,854,331 -3.36(-2.98%)
Aug 02, 2019 112.40 113.43 111.40 112.93 11,025,500 -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.