JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.66 99.18 96.78 97.31 26,538,100 -2.55(-2.55%)
May 28, 2020 102.94 102.95 99.40 99.86 24,733,725 -1.51(-1.49%)
May 27, 2020 102.07 102.58 98.80 101.37 39,381,102 +5.55(+5.79%)
May 26, 2020 92.89 97.50 92.61 95.82 41,224,406 +6.35(+7.10%)
May 22, 2020 90.01 90.36 88.72 89.47 13,557,900 -0.70(-0.78%)
May 21, 2020 90.27 91.76 89.67 90.17 14,614,922 -1.16(-1.27%)
May 20, 2020 90.71 92.39 90.37 91.33 20,545,891 +2.66(+3.00%)
May 19, 2020 90.05 91.20 88.59 88.67 19,590,505 -1.78(-1.97%)
May 18, 2020 88.69 91.15 87.88 90.45 30,519,244 +4.55(+5.30%)
May 15, 2020 86.85 87.28 85.30 85.90 26,099,000 -1.62(-1.85%)
May 14, 2020 82.72 88.11 82.40 87.52 35,130,802 +3.49(+4.15%)
May 13, 2020 86.38 86.86 83.40 84.03 35,444,562 -3.00(-3.45%)
May 12, 2020 90.15 90.79 86.90 87.03 27,935,733 -2.94(-3.27%)
May 11, 2020 91.11 91.11 89.33 89.97 31,888,224 -2.73(-2.94%)
May 08, 2020 92.80 94.08 92.11 92.70 20,494,900 +1.49(+1.63%)
May 07, 2020 91.34 92.91 90.58 91.21 16,765,900 +0.94(+1.04%)
May 06, 2020 92.16 92.76 89.93 90.27 20,970,755 -1.73(-1.88%)
May 05, 2020 93.65 94.21 91.90 92.00 18,057,101 -0.14(-0.15%)
May 04, 2020 92.02 92.67 90.80 92.14 15,721,502 -1.11(-1.19%)
May 01, 2020 93.50 93.74 91.83 93.25 18,547,700 -2.51(-2.62%)
Apr 30, 2020 95.60 96.84 94.55 95.76 19,120,020 -2.10(-2.15%)
Apr 29, 2020 99.08 99.45 97.27 97.86 20,441,364 +2.57(+2.70%)
Apr 28, 2020 97.81 98.36 95.03 95.29 20,232,742 +0.67(+0.71%)
Apr 27, 2020 91.94 95.63 91.54 94.62 22,865,607 +3.91(+4.31%)
Apr 24, 2020 90.64 91.10 88.49 90.71 15,815,200 +1.32(+1.48%)
Apr 23, 2020 89.74 91.28 89.26 89.39 16,618,097 +0.05(+0.06%)
Apr 22, 2020 90.69 91.87 89.18 89.34 16,684,736 +0.29(+0.33%)
Apr 21, 2020 88.62 91.38 88.33 89.05 23,028,447 -2.66(-2.90%)
Apr 20, 2020 92.47 94.71 90.46 91.71 23,661,741 -3.47(-3.65%)
Apr 17, 2020 92.00 95.70 90.96 95.18 30,191,800 +7.85(+8.99%)
Apr 16, 2020 90.23 90.57 87.05 87.33 32,323,684 -3.46(-3.81%)
Apr 15, 2020 92.03 92.03 90.13 90.79 30,111,058 -4.71(-4.93%)
Apr 14, 2020 101.02 102.00 93.64 95.50 46,136,162 -2.69(-2.74%)
Apr 13, 2020 103.11 103.11 97.30 98.19 26,880,862 -4.57(-4.45%)
Apr 09, 2020 96.92 104.39 96.89 102.76 42,084,600 +8.46(+8.97%)
Apr 08, 2020 92.10 94.86 90.55 94.30 22,898,058 +3.66(+4.04%)
Apr 07, 2020 94.45 94.50 90.38 90.64 22,557,769 +1.18(+1.32%)
Apr 06, 2020 88.99 90.99 87.70 89.46 26,811,156 +5.41(+6.44%)
Apr 03, 2020 86.00 87.48 82.77 84.05 21,199,400 -3.46(-3.95%)
Apr 02, 2020 83.51 87.91 82.96 87.51 24,014,698 +3.15(+3.73%)
Apr 01, 2020 85.10 86.56 83.25 84.36 28,015,724 -5.67(-6.30%)
Mar 31, 2020 92.05 94.17 89.34 90.03 23,368,413 -3.47(-3.71%)
Mar 30, 2020 90.65 94.09 89.30 93.50 21,654,000 +2.37(+2.60%)
Mar 27, 2020 93.19 94.84 90.55 91.13 30,041,400 -6.99(-7.12%)
Mar 26, 2020 93.54 98.57 93.54 98.12 29,832,257 +6.39(+6.97%)
Mar 25, 2020 89.24 95.15 84.54 91.73 38,045,787 +3.30(+3.73%)
Mar 24, 2020 84.90 90.10 82.90 88.43 34,342,173 +9.40(+11.89%)
Mar 23, 2020 82.68 83.75 78.09 79.03 32,523,814 -4.47(-5.35%)
Mar 20, 2020 86.30 89.46 82.48 83.50 30,150,800 -1.80(-2.11%)
Mar 19, 2020 81.56 88.11 76.91 85.30 32,170,353 +1.41(+1.68%)
Mar 18, 2020 87.67 90.79 80.36 83.89 41,430,835 -9.87(-10.53%)
Mar 17, 2020 90.89 97.44 87.50 93.76 35,234,054 +8.76(+10.31%)
Mar 16, 2020 85.20 93.98 84.55 85.00 38,571,910 -18.91(-18.20%)
Mar 13, 2020 95.99 103.99 92.00 103.91 38,543,300 +15.86(+18.01%)
Mar 12, 2020 89.59 96.96 86.32 88.05 49,715,380 -7.91(-8.24%)
Mar 11, 2020 97.70 100.05 94.55 95.96 38,148,497 -4.74(-4.71%)
Mar 10, 2020 99.00 101.28 94.58 100.70 31,084,659 +7.26(+7.77%)
Mar 09, 2020 96.57 99.23 93.00 93.44 40,331,509 -14.64(-13.55%)
Mar 06, 2020 106.26 110.32 105.02 108.08 38,159,400 -5.89(-5.17%)
Mar 05, 2020 115.67 116.43 112.58 113.97 24,848,403 -5.88(-4.91%)
Mar 04, 2020 118.33 120.19 114.69 119.85 25,788,466 +2.89(+2.47%)
Mar 03, 2020 120.97 122.95 116.24 116.96 32,536,253 -4.56(-3.75%)
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.