JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 108.27 108.79 107.19 107.56 11,359,477 -0.64(-0.59%)
Aug 30, 2022 108.76 109.31 107.21 108.20 11,358,190 +0.02(+0.02%)
Aug 29, 2022 107.82 108.63 107.31 108.19 8,582,460 -0.27(-0.24%)
Aug 26, 2022 112.98 113.48 108.38 108.45 11,922,991 -3.67(-3.27%)
Aug 25, 2022 109.86 112.30 109.41 112.12 11,373,873 +2.60(+2.37%)
Aug 24, 2022 109.04 110.10 108.24 109.52 10,331,384 +0.27(+0.24%)
Aug 23, 2022 110.36 110.93 109.12 109.25 8,041,375 -1.09(-0.99%)
Aug 22, 2022 110.42 110.81 109.23 110.34 9,480,740 -1.85(-1.65%)
Aug 19, 2022 114.08 114.43 111.70 112.19 14,236,830 -2.85(-2.47%)
Aug 18, 2022 115.61 115.83 114.01 115.04 10,076,956 -0.90(-0.77%)
Aug 17, 2022 115.67 116.48 115.09 115.94 8,616,041 -0.98(-0.84%)
Aug 16, 2022 115.66 117.50 115.26 116.92 10,100,871 +1.11(+0.96%)
Aug 15, 2022 114.57 116.06 114.06 115.82 8,940,591 +0.31(+0.27%)
Aug 12, 2022 114.12 115.62 112.96 115.50 10,474,934 +1.88(+1.66%)
Aug 11, 2022 113.40 114.63 112.84 113.62 12,353,187 +1.66(+1.48%)
Aug 10, 2022 111.56 112.89 111.40 111.97 13,581,622 +2.85(+2.61%)
Aug 09, 2022 108.53 109.70 108.17 109.12 10,816,978 +0.97(+0.90%)
Aug 08, 2022 109.94 110.37 107.99 108.15 10,931,302 -1.33(-1.22%)
Aug 05, 2022 106.43 109.89 105.97 109.48 14,987,669 +3.22(+3.03%)
Aug 04, 2022 106.73 107.17 105.00 106.27 19,171,484 -1.18(-1.10%)
Aug 03, 2022 107.30 107.91 105.65 107.45 15,233,586 +1.12(+1.05%)
Aug 02, 2022 107.74 108.19 106.18 106.33 15,787,802 -1.68(-1.56%)
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.