JPMorgan Chase & Co (NY: JPM )

148.93 USD -2.34 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 158.45 159.29 157.96 158.35 5,806,000 -0.13(-0.08%)
Dec 30, 2021 159.11 160.24 158.37 158.48 6,935,677 -0.08(-0.05%)
Dec 29, 2021 158.85 159.63 158.15 158.56 7,328,056 -0.08(-0.05%)
Dec 28, 2021 158.20 160.15 158.08 158.64 6,342,444 +0.48(+0.30%)
Dec 27, 2021 157.60 158.20 156.34 158.16 6,188,241 +0.90(+0.57%)
Dec 23, 2021 157.61 159.12 157.21 157.26 8,055,188 +0.56(+0.36%)
Dec 22, 2021 155.75 157.05 155.24 156.70 7,267,739 +0.61(+0.39%)
Dec 21, 2021 155.41 157.18 155.09 156.09 11,286,186 +2.15(+1.40%)
Dec 20, 2021 154.51 154.55 151.84 153.94 15,144,140 -2.82(-1.80%)
Dec 17, 2021 159.32 159.38 155.18 156.76 28,261,298 -3.65(-2.28%)
Dec 16, 2021 160.39 161.82 158.70 160.41 19,569,371 +2.47(+1.56%)
Dec 15, 2021 159.85 159.85 157.35 157.94 14,008,029 -1.19(-0.75%)
Dec 14, 2021 157.45 160.89 157.30 159.13 12,561,088 +1.21(+0.77%)
Dec 13, 2021 159.50 159.79 157.28 157.92 12,065,935 -1.90(-1.19%)
Dec 10, 2021 161.32 161.70 159.13 159.82 10,405,375 -0.64(-0.40%)
Dec 09, 2021 159.65 160.93 158.65 160.46 11,171,035 -0.25(-0.16%)
Dec 08, 2021 162.66 163.27 160.18 160.71 11,696,147 -1.86(-1.14%)
Dec 07, 2021 161.88 163.39 161.16 162.57 9,906,118 +2.41(+1.50%)
Dec 06, 2021 161.01 162.61 159.46 160.16 11,181,444 +1.87(+1.18%)
Dec 03, 2021 161.50 161.83 157.19 158.29 12,709,953 -2.92(-1.81%)
Dec 02, 2021 159.83 163.25 158.80 161.21 12,986,330 +3.32(+2.10%)
Dec 01, 2021 161.00 163.27 157.80 157.89 12,254,396 -0.94(-0.59%)
Nov 30, 2021 159.15 160.39 158.29 158.83 18,914,242 -2.40(-1.49%)
Nov 29, 2021 163.31 164.78 159.82 161.23 11,498,506 -0.70(-0.43%)
Nov 26, 2021 162.14 162.65 158.82 161.93 13,619,308 -5.03(-3.01%)
Nov 24, 2021 168.46 169.44 166.44 166.96 9,629,815 -1.32(-0.78%)
Nov 23, 2021 165.50 168.55 165.37 168.28 12,354,581 +3.93(+2.39%)
Nov 22, 2021 164.16 165.98 162.99 164.35 15,284,327 +3.43(+2.13%)
Nov 19, 2021 161.30 162.11 159.45 160.92 12,193,648 -2.13(-1.31%)
Nov 18, 2021 164.39 163.26 162.86 163.05 8,126,090 -1.42(-0.86%)
Nov 17, 2021 165.21 165.56 163.39 164.47 9,890,983 -1.03(-0.62%)
Nov 16, 2021 167.06 167.07 165.12 165.50 9,581,564 -1.06(-0.64%)
Nov 15, 2021 167.21 167.79 166.01 166.56 6,491,072 -0.30(-0.18%)
Nov 12, 2021 167.65 167.74 165.72 166.86 8,113,465 -0.75(-0.45%)
Nov 11, 2021 167.52 168.68 166.90 167.61 5,812,058 -0.01(-0.01%)
Nov 10, 2021 167.45 167.62 6,997,334 -0.16(-0.10%)
Nov 09, 2021 167.35 168.47 166.60 167.78 7,986,785 -1.28(-0.76%)
Nov 08, 2021 169.05 170.92 168.74 169.06 6,412,989 +1.01(+0.60%)
Nov 05, 2021 168.90 170.09 167.41 168.05 7,975,583 -0.24(-0.14%)
Nov 04, 2021 170.00 170.20 166.49 168.29 9,561,757 -2.24(-1.31%)
Nov 03, 2021 170.13 171.13 169.15 170.53 8,400,386 +0.06(+0.04%)
Nov 02, 2021 169.80 171.69 168.92 170.47 7,172,148 +0.67(+0.39%)
Nov 01, 2021 172.04 170.66 169.01 169.80 7,435,159 -0.09(-0.05%)
Oct 29, 2021 171.18 172.24 169.39 169.89 8,140,094 -0.47(-0.28%)
Oct 28, 2021 168.30 170.51 167.96 170.36 7,220,432 +2.53(+1.51%)
Oct 27, 2021 170.32 170.69 167.34 167.83 9,845,085 -3.57(-2.08%)
Oct 26, 2021 171.00 172.49 171.40 8,018,869 +0.46(+0.27%)
Oct 25, 2021 172.71 172.96 170.48 170.94 10,158,983 -0.84(-0.49%)
Oct 22, 2021 170.03 172.09 169.82 171.78 8,817,909 +2.28(+1.35%)
Oct 21, 2021 170.76 171.33 168.68 169.50 8,414,625 -1.34(-0.78%)
Oct 20, 2021 168.30 170.87 167.46 170.84 8,183,899 +2.27(+1.35%)
Oct 19, 2021 167.40 168.65 166.58 168.57 8,052,920 +2.02(+1.21%)
Oct 18, 2021 166.48 168.61 165.91 166.55 12,671,265 -0.06(-0.04%)
Oct 15, 2021 165.35 167.17 164.14 166.61 14,267,473 +3.14(+1.92%)
Oct 14, 2021 161.75 164.01 160.06 163.47 15,178,383 +2.47(+1.53%)
Oct 13, 2021 164.07 165.41 160.60 161.00 22,748,933 -4.36(-2.64%)
Oct 12, 2021 165.75 166.69 164.77 165.36 13,024,937 -1.28(-0.77%)
Oct 11, 2021 170.80 171.29 166.46 166.64 12,151,386 -3.58(-2.10%)
Oct 08, 2021 170.02 171.34 169.29 170.22 8,190,167 +0.13(+0.08%)
Oct 07, 2021 171.20 171.51 169.54 170.09 10,191,930 +1.07(+0.63%)
Oct 06, 2021 167.99 169.10 166.00 169.02 8,691,620 +0.36(+0.21%)
Oct 05, 2021 167.21 170.12 166.67 168.66 12,290,300 +1.71(+1.02%)
Oct 04, 2021 166.97 170.44 165.74 166.95 14,119,028 -0.18(-0.11%)
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.