JPMorgan Chase & Co (NY: JPM )

171.78 USD +2.28 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 164.68 164.94 163.26 164.24 10,294,701 -0.11(-0.07%)
May 27, 2021 163.95 164.75 162.57 164.35 15,705,029 +2.52(+1.56%)
May 26, 2021 163.57 163.74 161.30 161.83 13,057,952 -0.02(-0.01%)
May 25, 2021 163.85 165.70 161.56 161.85 12,608,521 -1.69(-1.03%)
May 24, 2021 163.36 164.23 162.12 163.54 9,439,087 +0.88(+0.54%)
May 21, 2021 161.34 163.22 160.94 162.66 10,249,244 +1.83(+1.14%)
May 20, 2021 160.83 161.86 159.52 160.83 10,424,849 -0.28(-0.17%)
May 19, 2021 161.00 161.18 158.64 161.11 13,278,312 -1.24(-0.76%)
May 18, 2021 164.68 165.50 162.26 162.35 11,099,657 -2.32(-1.41%)
May 17, 2021 163.37 164.85 163.03 164.67 9,885,543 +0.66(+0.40%)
May 14, 2021 162.39 164.45 161.99 164.01 10,583,975 +2.51(+1.55%)
May 13, 2021 158.18 162.45 157.68 161.50 15,397,032 +4.05(+2.57%)
May 12, 2021 159.61 160.78 157.03 157.45 14,380,135 -1.09(-0.69%)
May 11, 2021 160.53 162.39 158.04 158.54 15,450,366 -2.68(-1.66%)
May 10, 2021 161.50 163.73 161.12 161.22 14,011,986 -0.02(-0.01%)
May 07, 2021 157.22 161.50 157.02 161.24 14,257,858 +0.55(+0.34%)
May 06, 2021 158.07 160.82 157.16 160.69 13,536,719 +3.17(+2.01%)
May 05, 2021 157.23 158.28 154.63 157.52 10,511,035 +2.04(+1.31%)
May 04, 2021 152.87 155.64 152.14 155.48 12,975,573 +2.12(+1.38%)
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.