JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.08 117.08 114.82 114.95 15,843,450 -1.78(-1.52%)
Jul 30, 2018 116.28 117.61 116.06 116.73 13,410,111 +0.70(+0.60%)
Jul 27, 2018 115.18 116.30 114.81 116.03 12,805,900 +1.18(+1.03%)
Jul 26, 2018 115.42 115.58 114.58 114.85 11,896,829 -0.33(-0.29%)
Jul 25, 2018 113.88 115.52 113.38 115.18 13,331,314 +1.03(+0.90%)
Jul 24, 2018 113.55 114.78 113.42 114.15 14,000,169 +0.80(+0.71%)
Jul 23, 2018 111.06 114.24 110.93 113.35 18,137,444 +2.07(+1.86%)
Jul 20, 2018 110.00 111.74 109.78 111.28 13,582,631 +1.39(+1.26%)
Jul 19, 2018 111.06 111.09 109.73 109.89 16,773,964 -1.64(-1.47%)
Jul 18, 2018 110.42 112.12 110.20 111.53 14,243,474 +1.03(+0.93%)
Jul 17, 2018 110.69 110.93 109.75 110.50 14,820,559 -0.08(-0.07%)
Jul 16, 2018 107.05 110.77 106.98 110.58 24,661,396 +4.22(+3.97%)
Jul 13, 2018 107.30 107.80 105.14 106.36 21,303,844 -0.49(-0.46%)
Jul 12, 2018 107.42 107.56 105.97 106.85 12,439,728 +0.46(+0.43%)
Jul 11, 2018 106.39 10,182,427 -0.23(-0.22%)
Jul 10, 2018 108.02 108.40 106.53 106.62 14,560,989 -0.66(-0.62%)
Jul 09, 2018 104.71 107.46 104.71 107.28 13,896,395 +3.22(+3.09%)
Jul 06, 2018 103.12 104.50 102.20 104.06 12,173,700 +0.34(+0.33%)
Jul 05, 2018 104.13 104.38 103.53 103.72 10,722,064 +0.11(+0.11%)
Jul 03, 2018 103.61 103.61 103.61 0 -1.47(-1.40%)
Jul 02, 2018 103.72 105.06 103.38 105.08 11,129,681 +0.88(+0.84%)
Jun 29, 2018 104.15 104.20 18,972,393 -0.73(-0.70%)
Jun 28, 2018 103.68 105.46 103.51 104.93 14,482,670 +1.69(+1.64%)
Jun 27, 2018 104.68 105.92 103.23 103.24 16,272,510 -1.62(-1.54%)
Jun 26, 2018 104.71 105.21 103.11 104.86 17,070,217 +0.07(+0.07%)
Jun 25, 2018 105.66 105.70 103.96 104.79 16,901,997 -0.96(-0.91%)
Jun 22, 2018 108.16 108.37 105.51 105.75 19,938,788 -1.76(-1.64%)
Jun 21, 2018 107.10 108.21 106.56 107.51 11,047,415 -0.03(-0.03%)
Jun 20, 2018 108.18 108.64 107.44 107.54 8,875,311 -0.01(-0.01%)
Jun 19, 2018 106.90 107.88 106.60 107.55 12,706,993 -0.63(-0.58%)
Jun 18, 2018 107.26 108.39 106.69 108.18 9,782,230 +0.28(+0.26%)
Jun 15, 2018 108.37 106.27 107.90 26,028,572 -0.13(-0.12%)
Jun 14, 2018 110.28 110.36 107.78 108.03 20,485,919 -1.94(-1.76%)
Jun 13, 2018 110.46 111.44 109.58 109.97 14,976,496 -0.22(-0.20%)
Jun 12, 2018 111.14 111.53 109.52 110.19 15,292,588 -0.64(-0.58%)
Jun 11, 2018 111.12 111.91 110.77 110.83 12,640,574 -0.28(-0.25%)
Jun 08, 2018 110.62 111.14 110.06 111.11 10,383,168 +0.31(+0.28%)
Jun 07, 2018 111.18 111.50 110.03 110.80 13,441,655 +0.44(+0.40%)
Jun 06, 2018 110.74 110.36 15,451,851 +2.52(+2.34%)
Jun 05, 2018 108.24 108.31 107.07 107.84 10,413,531 -0.61(-0.56%)
Jun 04, 2018 108.99 109.25 108.27 108.45 8,929,998 +0.05(+0.05%)
Jun 01, 2018 108.34 108.94 107.80 108.40 13,594,185 +1.39(+1.30%)
May 31, 2018 107.95 108.19 106.42 107.01 19,805,157 -1.34(-1.24%)
May 30, 2018 107.64 108.60 106.65 108.35 17,488,845 +2.42(+2.28%)
May 29, 2018 109.18 109.20 104.96 105.93 30,641,257 -4.73(-4.27%)
May 25, 2018 110.66 110.66 110.66 0 -0.57(-0.51%)
May 24, 2018 112.14 112.15 110.11 111.23 14,084,259 -1.26(-1.12%)
May 23, 2018 112.51 112.77 111.12 112.49 11,453,630 -0.52(-0.46%)
May 22, 2018 112.35 114.29 112.29 113.01 11,504,039 +0.86(+0.77%)
May 21, 2018 112.05 112.54 111.92 112.15 9,441,882 +1.02(+0.92%)
May 18, 2018 112.75 112.80 110.84 111.13 11,806,349 -1.83(-1.62%)
May 17, 2018 113.20 113.41 112.20 112.96 8,617,194 -0.38(-0.34%)
May 16, 2018 112.89 113.69 112.63 113.34 7,571,089 +0.31(+0.27%)
May 15, 2018 113.91 113.91 112.57 113.03 11,535,782 -0.87(-0.76%)
May 14, 2018 114.11 114.70 113.74 113.90 8,710,577 +0.04(+0.04%)
May 11, 2018 114.49 114.73 113.68 113.86 10,253,045 -0.43(-0.38%)
May 10, 2018 113.19 114.44 112.75 114.29 9,159,014 +0.88(+0.78%)
May 09, 2018 111.44 113.64 111.03 113.41 11,367,431 +2.42(+2.18%)
May 08, 2018 109.53 111.34 109.28 110.99 12,543,178 +1.62(+1.48%)
May 07, 2018 108.76 109.68 108.36 109.37 9,359,661 +0.94(+0.87%)
May 04, 2018 106.43 108.74 105.98 108.43 11,967,906 +1.19(+1.11%)
May 03, 2018 107.59 107.75 105.18 107.24 15,378,408 -0.68(-0.63%)
May 02, 2018 108.11 109.49 107.73 107.92 12,161,876 -0.86(-0.79%)
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.