JPMorgan Chase & Co (NY: JPM )

135.76 +1.41 (+1.05%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 126.38 127.28 126.20 127.20 7,892,234 +0.70(+0.56%)
Dec 30, 2019 127.66 127.83 126.36 126.50 7,630,580 -0.47(-0.37%)
Dec 27, 2019 127.11 127.54 126.54 126.97 8,622,851 +0.06(+0.05%)
Dec 26, 2019 125.83 126.93 125.73 126.90 7,420,259 +1.36(+1.08%)
Dec 24, 2019 125.32 125.59 125.07 125.54 3,642,890 +0.35(+0.28%)
Dec 23, 2019 125.56 125.84 124.91 125.20 10,672,006 -0.04(-0.03%)
Dec 20, 2019 125.95 126.73 124.92 125.23 32,869,406 -0.10(-0.08%)
Dec 19, 2019 125.71 126.13 125.11 125.33 10,246,827 -0.63(-0.50%)
Dec 18, 2019 126.06 126.86 125.67 125.96 11,376,738 -0.13(-0.10%)
Dec 17, 2019 125.68 126.54 125.22 126.09 12,653,801 +5.76(+4.79%)
Dec 16, 2019 126.27 126.69 120.33 120.33 12,462,240 -4.51(-3.61%)
Dec 13, 2019 125.88 126.69 124.30 124.84 11,610,630 -1.11(-0.88%)
Dec 12, 2019 122.72 126.36 122.47 125.95 15,031,837 +3.50(+2.86%)
Dec 11, 2019 122.54 123.21 122.29 122.44 9,875,868 -0.29(-0.24%)
Dec 10, 2019 121.59 122.98 121.25 122.73 8,255,031 +0.08(+0.07%)
Dec 09, 2019 122.85 123.61 122.65 122.65 9,312,868 -0.58(-0.47%)
Dec 06, 2019 122.91 123.90 122.87 123.23 11,146,310 +1.81(+1.49%)
Dec 05, 2019 121.07 121.65 120.62 121.42 10,506,501 +0.66(+0.54%)
Dec 04, 2019 118.97 120.88 118.62 120.76 11,307,426 +2.34(+1.97%)
Dec 03, 2019 118.42 118.59 117.34 118.43 11,669,876 -1.54(-1.29%)
Dec 02, 2019 120.73 121.13 119.86 119.97 9,442,085 -0.26(-0.22%)
Nov 29, 2019 120.33 120.83 119.95 120.23 6,259,607 -0.27(-0.23%)
Nov 27, 2019 120.72 120.84 120.13 120.51 7,242,603 +0.38(+0.32%)
Nov 26, 2019 120.29 120.29 118.96 120.12 11,496,441 +0.14(+0.11%)
Nov 25, 2019 119.77 120.52 119.42 119.99 11,034,306 +0.64(+0.54%)
Nov 22, 2019 118.76 119.74 118.72 119.35 8,950,954 +0.78(+0.66%)
Nov 21, 2019 118.29 119.28 118.07 118.56 8,443,822 +0.27(+0.23%)
Nov 20, 2019 118.90 119.19 117.66 118.29 12,912,401 -0.87(-0.73%)
Nov 19, 2019 119.53 119.77 118.79 119.16 9,670,493 -0.04(-0.03%)
Nov 18, 2019 118.23 119.22 117.71 119.19 9,588,061 +1.00(+0.84%)
Nov 15, 2019 117.92 118.20 117.17 118.20 11,137,981 +0.85(+0.72%)
Nov 14, 2019 116.55 117.57 116.43 117.35 9,296,695 +0.11(+0.09%)
Nov 13, 2019 116.92 117.55 116.27 117.24 8,872,867 -0.62(-0.53%)
Nov 12, 2019 118.29 119.19 117.72 117.86 9,971,318 -0.69(-0.58%)
Nov 11, 2019 118.26 118.72 118.03 118.55 9,511,060 -0.42(-0.35%)
Nov 08, 2019 118.52 118.99 117.94 118.97 10,185,232 +0.35(+0.29%)
Nov 07, 2019 119.02 119.80 118.55 118.63 14,824,405 +0.64(+0.54%)
Nov 06, 2019 117.43 118.48 117.33 117.99 12,307,793 +0.18(+0.15%)
Nov 05, 2019 118.07 118.90 117.57 117.81 15,065,072 +0.26(+0.22%)
Nov 04, 2019 117.79 118.10 117.31 117.55 10,037,561 +0.93(+0.80%)
Nov 01, 2019 115.16 116.79 115.00 116.62 12,802,607 +2.63(+2.31%)
Oct 31, 2019 114.51 114.73 113.02 113.99 12,700,069 -0.74(-0.64%)
Oct 30, 2019 115.02 115.21 113.99 114.73 9,329,556 -0.64(-0.55%)
Oct 29, 2019 115.03 116.27 114.92 115.37 10,736,382 -0.07(-0.06%)
Oct 28, 2019 115.50 116.08 115.34 115.44 10,434,335 +0.44(+0.38%)
Oct 25, 2019 114.06 115.57 113.84 115.00 9,923,758 +0.91(+0.80%)
Oct 24, 2019 114.33 114.67 113.22 114.09 8,827,856 -0.08(-0.07%)
Oct 23, 2019 113.33 114.20 113.31 114.17 10,297,699 +0.30(+0.26%)
Oct 22, 2019 112.65 114.16 112.35 113.87 13,868,633 +1.13(+1.00%)
Oct 21, 2019 111.37 112.94 111.32 112.74 14,543,910 +2.73(+2.48%)
Oct 18, 2019 109.50 110.43 109.37 110.01 11,417,099 +0.19(+0.17%)
Oct 17, 2019 110.19 110.94 109.39 109.82 12,123,839 +0.61(+0.56%)
Oct 16, 2019 109.47 110.07 108.94 109.21 12,746,643 -0.26(-0.23%)
Oct 15, 2019 108.45 110.95 107.56 109.47 33,447,486 +3.20(+3.01%)
Oct 14, 2019 105.72 106.65 105.54 106.26 9,721,673 +0.28(+0.27%)
Oct 11, 2019 105.88 107.67 105.73 105.98 16,650,315 +1.76(+1.69%)
Oct 10, 2019 103.24 105.30 103.11 104.22 12,479,833 +1.44(+1.40%)
Oct 09, 2019 102.81 103.26 102.27 102.78 8,040,353 +0.74(+0.72%)
Oct 08, 2019 103.17 103.17 101.89 102.04 12,698,667 -2.33(-2.23%)
Oct 07, 2019 104.20 105.40 104.09 104.36 7,470,490 -0.23(-0.22%)
Oct 04, 2019 102.51 104.89 102.45 104.59 10,545,225 +2.22(+2.17%)
Oct 03, 2019 102.45 103.03 100.85 102.38 14,355,394 -0.15(-0.14%)
Oct 02, 2019 103.93 104.02 102.23 102.52 13,949,481 -2.08(-1.99%)
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.