JPMorgan Chase & Co (NY: JPM )

167.87 USD +1.26 (+0.75%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 114.58 114.58 114.58 0 -0.61(-0.53%)
Aug 30, 2018 115.59 116.04 114.98 115.19 8,991,302 -0.57(-0.49%)
Aug 29, 2018 116.35 116.37 115.36 115.76 7,221,252 -0.38(-0.33%)
Aug 28, 2018 117.00 117.03 115.97 116.14 8,302,618 -0.57(-0.49%)
Aug 27, 2018 115.22 117.28 115.17 116.71 13,767,138 +2.03(+1.77%)
Aug 24, 2018 114.98 115.22 114.45 114.68 8,845,700 -0.05(-0.04%)
Aug 23, 2018 114.96 115.15 114.43 114.73 9,265,593 -0.24(-0.21%)
Aug 22, 2018 115.31 115.41 114.78 114.97 8,314,784 -0.35(-0.30%)
Aug 21, 2018 115.37 116.39 114.88 115.32 10,970,701 +0.70(+0.61%)
Aug 20, 2018 114.59 115.05 114.11 114.62 8,618,239 -0.15(-0.13%)
Aug 17, 2018 114.64 115.07 114.30 114.77 8,505,100 +0.00(+0.00%)
Aug 16, 2018 114.35 115.31 114.30 114.77 10,118,702 +1.07(+0.94%)
Aug 15, 2018 113.82 114.33 112.97 113.70 10,151,893 -0.95(-0.83%)
Aug 14, 2018 114.27 115.04 113.65 114.65 10,597,602 +0.76(+0.67%)
Aug 13, 2018 115.56 115.88 113.82 113.89 10,339,267 -1.84(-1.59%)
Aug 10, 2018 115.50 115.95 114.68 115.73 12,630,900 -1.15(-0.98%)
Aug 09, 2018 117.51 117.72 116.69 116.88 9,694,541 -0.91(-0.77%)
Aug 08, 2018 117.33 118.27 117.28 117.79 8,997,130 +0.24(+0.20%)
Aug 07, 2018 117.74 118.29 117.33 117.55 10,561,374 +0.43(+0.37%)
Aug 06, 2018 116.79 117.53 116.18 117.12 9,857,291 +0.03(+0.03%)
Aug 03, 2018 116.00 117.13 115.94 117.09 11,016,100 +0.94(+0.81%)
Aug 02, 2018 114.57 116.25 114.33 116.15 11,058,058 +0.49(+0.42%)
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.