JPMorgan Chase & Co (NY: JPM )

150.13 USD -1.14 (-0.75%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 51.21 54.33 51.21 53.79 4,775,500 +2.67(+5.22%)
Jan 28, 2000 53.04 53.04 51.08 51.13 5,000,000 -2.67(-4.96%)
Jan 27, 2000 52.96 54.33 52.37 53.79 5,446,100 +1.50(+2.87%)
Jan 26, 2000 50.25 52.67 50.00 52.29 5,591,700 +2.55(+5.12%)
Jan 25, 2000 48.67 50.50 48.67 49.75 5,055,200 +1.08(+2.22%)
Jan 24, 2000 49.58 49.71 48.13 48.67 4,309,500 +0.04(+0.08%)
Jan 21, 2000 49.25 49.33 48.41 48.63 3,440,600 -0.75(-1.51%)
Jan 20, 2000 50.25 50.67 48.50 49.37 5,180,300 -0.04(-0.08%)
Jan 19, 2000 48.17 50.25 48.17 49.41 10,495,300 +2.08(+4.39%)
Jan 18, 2000 49.29 49.67 46.83 47.33 3,531,700 -1.91(-3.89%)
Jan 14, 2000 49.29 50.50 48.54 49.25 6,492,300 +1.71(+3.59%)
Jan 13, 2000 47.41 48.33 47.04 47.54 4,614,100 +0.71(+1.51%)
Jan 12, 2000 46.46 47.25 46.33 46.83 4,852,300 +0.29(+0.63%)
Jan 11, 2000 46.67 46.96 45.50 46.54 5,605,800 -1.13(-2.36%)
Jan 10, 2000 48.50 48.91 47.67 47.67 3,154,100 -0.83(-1.72%)
Jan 07, 2000 48.41 49.00 47.33 48.50 4,382,000 +0.87(+1.83%)
Jan 06, 2000 46.75 48.63 46.50 47.63 5,584,800 +0.67(+1.42%)
Jan 05, 2000 46.83 48.37 46.00 46.96 5,815,200 -0.29(-0.61%)
Jan 04, 2000 47.08 47.46 46.13 47.25 7,818,800 -1.33(-2.74%)
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.