JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 106.94 106.94 106.94 0 -0.85(-0.79%)
Dec 28, 2017 107.40 107.84 107.16 107.79 7,438,465 +0.57(+0.53%)
Dec 27, 2017 106.67 107.29 106.67 107.22 9,496,178 +0.20(+0.19%)
Dec 26, 2017 107.20 107.99 106.40 107.02 7,400,621 -0.43(-0.40%)
Dec 22, 2017 108.20 108.46 106.81 107.45 14,573,385 -0.38(-0.35%)
Dec 21, 2017 106.59 108.07 106.56 107.83 12,321,886 +1.69(+1.59%)
Dec 20, 2017 107.60 107.73 106.09 106.14 13,086,679 -0.37(-0.35%)
Dec 19, 2017 107.35 107.49 106.44 106.51 12,149,719 -0.45(-0.42%)
Dec 18, 2017 107.19 107.63 106.48 106.96 12,698,889 +0.82(+0.77%)
Dec 15, 2017 105.79 106.52 105.20 106.14 29,350,598 +1.48(+1.41%)
Dec 14, 2017 106.12 106.45 104.64 104.66 13,033,077 -0.85(-0.81%)
Dec 13, 2017 106.70 107.11 105.48 105.51 15,017,934 -1.34(-1.25%)
Dec 12, 2017 106.85 107.37 105.54 106.85 15,501,995 +1.23(+1.16%)
Dec 11, 2017 105.72 106.05 105.31 105.62 10,590,973 -0.31(-0.29%)
Dec 08, 2017 104.75 105.94 104.34 105.93 13,506,869 +1.31(+1.25%)
Dec 07, 2017 103.95 105.18 103.73 104.62 13,371,103 -0.31(-0.30%)
Dec 06, 2017 105.55 105.76 104.53 104.93 15,331,492 -0.79(-0.75%)
Dec 05, 2017 105.57 107.41 104.12 105.72 17,187,837 -1.23(-1.15%)
Dec 04, 2017 107.73 108.13 107.51 106.95 23,564,263 +2.16(+2.06%)
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.