JPMorgan Chase & Co (NY: JPM )

118.26 -0.83 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 145.64 148.79 148.60 13,979,496 +1.99(+1.36%)
Jan 28, 2022 144.19 146.76 142.17 146.61 14,123,458 +1.30(+0.89%)
Jan 27, 2022 149.42 150.38 144.13 145.31 17,539,500 -2.61(-1.76%)
Jan 26, 2022 148.72 150.57 145.96 147.92 20,702,140 +1.39(+0.95%)
Jan 25, 2022 143.65 146.85 140.79 146.53 18,889,196 +1.58(+1.09%)
Jan 24, 2022 142.28 145.48 139.57 144.95 28,471,632 -0.13(-0.09%)
Jan 21, 2022 147.50 147.51 144.27 145.08 20,705,480 -2.58(-1.75%)
Jan 20, 2022 148.99 150.61 147.36 147.66 14,853,169 -1.27(-0.85%)
Jan 19, 2022 151.57 152.23 148.55 148.93 22,363,824 -2.34(-1.55%)
Jan 18, 2022 155.78 155.78 150.54 151.27 32,325,204 -6.62(-4.19%)
Jan 14, 2022 157.89 0 -10.34(-6.15%)
Jan 13, 2022 168.34 169.81 167.89 168.23 13,607,037 -0.21(-0.12%)
Jan 12, 2022 168.46 169.59 167.18 168.44 12,573,856 +0.95(+0.57%)
Jan 11, 2022 168.26 168.53 166.31 167.49 11,854,471 +0.17(+0.10%)
Jan 10, 2022 169.07 169.31 165.53 167.32 12,916,307 +0.16(+0.10%)
Jan 07, 2022 165.66 167.53 165.06 167.16 13,913,377 +1.64(+0.99%)
Jan 06, 2022 166.91 167.37 163.87 165.52 14,044,133 +1.74(+1.06%)
Jan 05, 2022 167.82 168.36 163.73 163.78 17,783,150 -4.05(-2.41%)
Jan 04, 2022 164.31 168.58 164.23 167.83 20,184,456 +6.13(+3.79%)
Jan 03, 2022 159.86 162.64 159.51 161.70 13,120,860 +3.35(+2.12%)
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 155.75 157.06 155.24 156.70 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 19,569,348 +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 11,497,556 -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 165.50 168.56 165.37 168.28 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 167.21 167.78 166.00 166.56 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 167.35 168.47 166.59 167.78 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%)
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.