JPMorgan Chase & Co (NY: JPM )

117.88 USD -3.34 (-2.76%)
Official Closing Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 117.52 118.49 112.66 116.11 45,942,500 -5.26(-4.33%)
Feb 27, 2020 122.91 125.62 121.30 121.37 22,996,975 -5.27(-4.16%)
Feb 26, 2020 126.93 128.95 126.34 126.64 24,825,603 +0.38(+0.30%)
Feb 25, 2020 131.00 132.23 125.59 126.26 20,790,292 -5.90(-4.46%)
Feb 24, 2020 131.81 133.20 130.80 132.16 13,610,397 -3.65(-2.69%)
Feb 21, 2020 136.55 136.92 134.92 135.81 9,772,700 -1.68(-1.22%)
Feb 20, 2020 137.17 138.36 136.53 137.49 7,422,767 +0.00(+0.00%)
Feb 19, 2020 136.91 138.39 136.34 137.49 7,071,244 +1.79(+1.32%)
Feb 18, 2020 137.34 137.71 135.05 135.70 8,996,533 -1.76(-1.28%)
Feb 14, 2020 137.84 138.19 136.94 137.46 6,627,800 -0.42(-0.30%)
Feb 13, 2020 137.75 138.34 136.40 137.88 7,446,258 -0.12(-0.09%)
Feb 12, 2020 138.60 139.29 137.80 138.00 7,950,193 +0.00(+0.00%)
Feb 11, 2020 138.26 138.82 137.78 138.00 6,577,845 +0.26(+0.19%)
Feb 10, 2020 136.95 137.85 136.75 137.74 5,958,630 +0.57(+0.42%)
Feb 07, 2020 136.73 137.67 136.30 137.17 6,379,700 -0.44(-0.32%)
Feb 06, 2020 138.24 138.29 137.11 137.61 8,992,298 +0.02(+0.01%)
Feb 05, 2020 136.57 137.73 136.01 137.59 10,150,037 +2.30(+1.70%)
Feb 04, 2020 135.55 136.60 135.08 135.29 9,156,169 +1.92(+1.44%)
Feb 03, 2020 132.66 134.24 132.66 133.37 10,021,125 +1.01(+0.76%)
Jan 31, 2020 134.49 134.83 131.47 132.36 12,785,200 -3.53(-2.60%)
Jan 30, 2020 132.69 136.13 132.69 135.89 9,033,729 +1.66(+1.24%)
Jan 29, 2020 134.81 135.54 133.69 134.23 9,325,976 -0.20(-0.15%)
Jan 28, 2020 132.84 134.97 132.48 134.43 13,061,579 +2.40(+1.82%)
Jan 27, 2020 130.27 132.94 129.71 132.03 12,859,026 -1.12(-0.84%)
Jan 24, 2020 136.37 136.43 132.32 133.15 15,166,300 -3.39(-2.48%)
Jan 23, 2020 135.71 136.74 134.72 136.54 9,344,955 -0.14(-0.10%)
Jan 22, 2020 137.24 137.40 136.38 136.68 7,548,324 -0.16(-0.12%)
Jan 21, 2020 137.19 138.07 136.69 136.84 8,472,475 -1.36(-0.98%)
Jan 17, 2020 137.54 138.29 137.32 138.20 14,697,600 +0.95(+0.69%)
Jan 16, 2020 137.45 137.90 136.84 137.25 10,771,883 +0.53(+0.39%)
Jan 15, 2020 137.85 138.60 136.15 136.72 16,289,430 -2.08(-1.50%)
Jan 14, 2020 137.94 140.76 137.69 138.80 24,906,027 +1.60(+1.17%)
Jan 13, 2020 136.19 137.20 135.76 137.20 12,355,198 +1.13(+0.83%)
Jan 10, 2020 137.21 137.25 135.81 136.07 10,192,000 -1.37(-1.00%)
Jan 09, 2020 138.05 138.23 137.04 137.44 9,469,027 +0.50(+0.37%)
Jan 08, 2020 135.70 137.58 135.60 136.94 9,695,341 +1.06(+0.78%)
Jan 07, 2020 137.28 137.86 135.82 135.88 10,545,770 -2.35(-1.70%)
Jan 06, 2020 136.56 138.27 136.50 138.23 10,258,968 -0.11(-0.08%)
Jan 03, 2020 137.50 139.23 137.08 138.34 10,387,500 -2.75(-1.95%)
Jan 02, 2020 139.79 141.10 139.26 141.09 10,803,649 +1.69(+1.21%)
Dec 31, 2019 138.50 139.48 138.29 139.40 7,201,800 +0.77(+0.56%)
Dec 30, 2019 139.90 140.08 138.47 138.63 6,963,036 -0.51(-0.37%)
Dec 27, 2019 139.30 139.77 138.67 139.14 7,868,500 +0.07(+0.05%)
Dec 26, 2019 137.89 139.10 137.78 139.07 6,771,115 +1.49(+1.08%)
Dec 24, 2019 137.33 137.63 137.06 137.58 3,324,200 +0.38(+0.28%)
Dec 23, 2019 137.60 137.91 136.88 137.20 9,738,390 -0.04(-0.03%)
Dec 20, 2019 138.02 138.88 136.90 137.24 29,993,900 -0.11(-0.08%)
Dec 19, 2019 137.76 138.22 137.10 137.35 9,350,406 -0.69(-0.50%)
Dec 18, 2019 138.15 139.02 137.72 138.04 10,381,470 -0.14(-0.10%)
Dec 17, 2019 137.73 138.67 137.23 138.18 11,546,812 +6.31(+4.79%)
Dec 16, 2019 138.38 138.84 131.87 131.87 11,372,009 -4.94(-3.61%)
Dec 13, 2019 137.95 138.83 136.22 136.81 10,594,900 -1.21(-0.88%)
Dec 12, 2019 134.49 138.47 134.21 138.02 13,716,811 +3.84(+2.86%)
Dec 11, 2019 134.29 135.02 134.01 134.18 9,011,900 -0.32(-0.24%)
Dec 10, 2019 133.25 134.77 132.88 134.50 7,532,858 +0.09(+0.07%)
Dec 09, 2019 134.63 135.46 134.41 134.41 8,498,153 -0.63(-0.47%)
Dec 06, 2019 134.69 135.78 134.65 135.04 10,171,200 +1.98(+1.49%)
Dec 05, 2019 132.68 133.31 132.18 133.06 9,587,363 +0.72(+0.54%)
Dec 04, 2019 130.38 132.47 129.99 132.34 10,318,221 +2.56(+1.97%)
Dec 03, 2019 129.77 129.96 128.59 129.78 10,648,963 -1.69(-1.29%)
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.