JPMorgan Chase & Co (NY: JPM )

146.61 USD +1.30 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.25 118.77 117.21 117.69 9,800,755 -0.03(-0.03%)
Sep 27, 2019 117.96 118.64 117.28 117.72 10,207,900 +0.69(+0.59%)
Sep 26, 2019 117.88 118.05 116.95 117.03 9,918,247 -0.97(-0.82%)
Sep 25, 2019 117.27 118.36 117.12 118.00 10,268,516 +0.67(+0.57%)
Sep 24, 2019 118.75 119.26 117.04 117.33 11,851,869 -1.55(-1.30%)
Sep 23, 2019 117.78 119.12 117.68 118.88 9,183,534 -0.02(-0.02%)
Sep 20, 2019 119.74 120.34 118.87 118.90 22,076,800 -0.48(-0.40%)
Sep 19, 2019 119.70 120.34 119.09 119.38 9,460,420 -0.38(-0.32%)
Sep 18, 2019 118.32 120.08 117.75 119.76 10,715,330 +1.19(+1.00%)
Sep 17, 2019 118.42 118.61 117.24 118.57 10,819,678 -0.59(-0.50%)
Sep 16, 2019 118.90 119.87 118.38 119.16 11,993,516 -1.07(-0.89%)
Sep 13, 2019 119.00 120.40 118.75 120.23 16,257,200 +2.32(+1.97%)
Sep 12, 2019 116.55 118.47 115.92 117.91 12,283,063 +0.72(+0.61%)
Sep 11, 2019 116.89 117.20 115.38 117.19 9,908,330 +0.32(+0.27%)
Sep 10, 2019 116.30 117.27 115.73 116.87 14,332,528 +1.47(+1.27%)
Sep 09, 2019 113.71 116.06 113.60 115.40 13,983,874 +2.79(+2.48%)
Sep 06, 2019 112.66 112.98 111.96 112.61 7,836,700 +0.24(+0.21%)
Sep 05, 2019 111.25 113.72 111.20 112.37 13,226,216 +2.50(+2.28%)
Sep 04, 2019 109.45 110.22 108.56 109.87 6,944,055 +1.31(+1.21%)
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.