JPMorgan Chase & Co (NY: JPM )

153.00 USD +1.30 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 97.59 98.81 96.77 97.62 13,237,100 +0.79(+0.82%)
Dec 28, 2018 97.95 98.32 96.44 96.83 17,963,200 -0.21(-0.22%)
Dec 27, 2018 94.82 97.15 93.55 97.04 20,301,003 +1.08(+1.13%)
Dec 26, 2018 92.69 95.96 91.11 95.96 22,539,011 +3.82(+4.15%)
Dec 24, 2018 92.89 94.22 92.14 92.14 17,009,200 -2.03(-2.16%)
Dec 21, 2018 96.68 98.43 93.68 94.17 41,313,900 -2.28(-2.36%)
Dec 20, 2018 96.61 98.28 95.69 96.45 31,821,118 -0.84(-0.86%)
Dec 19, 2018 98.41 100.58 96.60 97.29 28,166,353 -1.25(-1.27%)
Dec 18, 2018 99.42 100.89 98.12 98.54 20,832,028 -0.47(-0.47%)
Dec 17, 2018 99.77 100.56 98.43 99.01 25,108,412 -1.28(-1.28%)
Dec 14, 2018 99.99 101.94 99.86 100.29 19,879,500 -0.83(-0.82%)
Dec 13, 2018 101.55 101.97 100.67 101.12 17,249,099 +0.10(+0.10%)
Dec 12, 2018 101.66 102.90 100.06 101.02 22,620,206 +0.65(+0.65%)
Dec 11, 2018 103.13 103.66 100.21 100.37 16,857,439 -0.99(-0.98%)
Dec 10, 2018 102.87 103.49 99.28 101.36 23,624,606 -1.93(-1.87%)
Dec 07, 2018 105.16 106.98 102.91 103.29 19,248,500 -1.90(-1.81%)
Dec 06, 2018 105.01 105.36 102.88 105.19 27,208,987 -2.04(-1.90%)
Dec 04, 2018 111.60 111.60 106.73 107.23 23,555,900 -5.01(-4.46%)
Dec 03, 2018 112.38 112.89 111.74 112.24 16,032,142 +1.05(+0.94%)
Nov 30, 2018 109.85 111.32 109.58 111.19 18,652,700 +1.13(+1.03%)
Nov 29, 2018 110.27 110.79 109.64 110.06 11,083,568 -0.88(-0.79%)
Nov 28, 2018 109.80 111.40 108.87 110.94 13,975,058 +1.22(+1.11%)
Nov 27, 2018 108.76 110.03 108.63 109.72 9,235,389 +0.46(+0.42%)
Nov 26, 2018 107.72 109.98 107.45 109.26 13,848,331 +2.61(+2.45%)
Nov 23, 2018 106.74 107.39 106.06 106.65 6,488,400 -0.99(-0.92%)
Nov 21, 2018 107.64 107.64 107.64 0 -0.81(-0.75%)
Nov 20, 2018 109.78 110.49 107.98 108.45 18,935,177 -2.38(-2.15%)
Nov 19, 2018 109.96 111.20 109.53 110.83 13,982,905 +0.84(+0.76%)
Nov 16, 2018 109.45 110.76 108.55 109.99 13,798,500 -0.08(-0.07%)
Nov 15, 2018 108.24 110.08 106.81 110.07 19,096,962 +2.74(+2.55%)
Nov 14, 2018 110.23 110.71 105.98 107.33 18,242,997 -2.26(-2.06%)
Nov 13, 2018 109.10 111.12 109.10 109.59 13,745,062 +0.64(+0.59%)
Nov 12, 2018 111.42 111.94 108.60 108.95 13,279,161 -2.34(-2.10%)
Nov 09, 2018 112.23 112.36 110.83 111.29 10,432,100 -1.09(-0.97%)
Nov 08, 2018 111.01 112.93 111.00 112.38 11,659,449 +0.90(+0.81%)
Nov 07, 2018 110.37 111.73 109.35 111.48 12,667,723 +1.88(+1.72%)
Nov 06, 2018 108.67 109.67 107.76 109.60 10,822,415 +0.51(+0.47%)
Nov 05, 2018 108.61 109.29 108.42 109.09 10,273,611 +0.71(+0.66%)
Nov 02, 2018 109.90 110.81 107.49 108.38 19,009,500 -0.60(-0.55%)
Nov 01, 2018 109.62 110.22 108.32 108.98 13,064,511 -0.04(-0.04%)
Oct 31, 2018 108.08 110.48 107.79 109.02 20,859,783 +2.32(+2.17%)
Oct 30, 2018 105.71 106.98 104.86 106.70 18,017,861 +1.85(+1.76%)
Oct 29, 2018 104.46 106.63 103.70 104.85 18,444,775 +1.43(+1.38%)
Oct 26, 2018 104.00 104.56 102.73 103.42 19,174,900 -1.44(-1.37%)
Oct 25, 2018 104.18 105.90 103.72 104.86 17,463,870 +1.57(+1.52%)
Oct 24, 2018 104.76 105.03 102.91 103.29 23,164,294 -1.96(-1.86%)
Oct 23, 2018 104.20 106.16 103.70 105.25 21,407,064 -1.11(-1.04%)
Oct 22, 2018 108.15 108.34 106.11 106.36 16,194,406 -1.55(-1.44%)
Oct 19, 2018 107.65 109.22 107.27 107.91 15,234,500 -0.18(-0.17%)
Oct 18, 2018 109.02 109.84 107.81 108.09 17,581,405 -1.74(-1.58%)
Oct 17, 2018 108.38 110.80 108.23 109.83 18,794,283 +1.21(+1.11%)
Oct 16, 2018 107.16 108.78 106.73 108.62 19,301,610 +2.28(+2.14%)
Oct 15, 2018 107.20 108.85 106.32 106.34 18,901,042 -0.61(-0.57%)
Oct 12, 2018 110.37 110.83 105.60 106.95 32,075,700 -1.18(-1.09%)
Oct 11, 2018 110.97 111.47 107.38 108.13 33,698,309 -3.34(-3.00%)
Oct 10, 2018 114.70 114.95 111.47 111.47 23,085,942 -3.05(-2.66%)
Oct 09, 2018 114.67 115.03 113.67 114.52 14,068,647 -0.80(-0.69%)
Oct 08, 2018 114.25 115.78 113.35 115.32 14,370,373 +0.70(+0.61%)
Oct 05, 2018 115.83 116.10 114.01 114.62 13,777,600 -0.65(-0.56%)
Oct 04, 2018 114.55 116.81 114.21 115.27 16,356,817 +0.23(+0.20%)
Oct 03, 2018 114.94 115.66 114.48 115.04 17,141,087 +1.07(+0.94%)
Oct 02, 2018 113.36 114.12 112.81 113.97 13,750,948 +0.47(+0.41%)
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.