JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 91.58 92.47 90.95 91.92 12,625,226 -0.95(-1.03%)
May 30, 2019 94.26 94.72 92.43 92.88 11,949,681 -1.01(-1.07%)
May 29, 2019 93.22 94.04 92.88 93.88 11,088,149 -0.26(-0.28%)
May 28, 2019 94.73 95.28 94.08 94.14 13,207,881 -1.03(-1.08%)
May 24, 2019 95.01 95.39 94.73 95.18 9,645,628 +0.93(+0.98%)
May 23, 2019 95.12 95.25 93.26 94.25 16,157,732 -1.89(-1.97%)
May 22, 2019 96.64 96.98 96.08 96.14 9,127,974 -0.79(-0.81%)
May 21, 2019 96.68 97.09 96.48 96.93 9,184,638 +0.33(+0.34%)
May 20, 2019 95.93 97.00 95.75 96.60 9,818,525 +0.50(+0.52%)
May 17, 2019 95.43 96.95 95.28 96.10 11,031,742 -0.47(-0.49%)
May 16, 2019 95.97 97.31 95.94 96.57 11,149,160 +1.22(+1.28%)
May 15, 2019 94.74 96.21 94.22 95.34 11,690,501 -0.36(-0.38%)
May 14, 2019 95.04 96.92 94.99 95.71 12,107,519 +0.75(+0.79%)
May 13, 2019 95.50 95.82 94.54 94.95 15,888,308 -2.65(-2.72%)
May 10, 2019 96.95 97.89 95.90 97.61 15,203,226 -0.01(-0.01%)
May 09, 2019 96.42 97.81 95.93 97.61 14,069,395 -0.08(-0.08%)
May 08, 2019 97.74 98.61 97.56 97.69 11,038,174 -0.52(-0.53%)
May 07, 2019 98.92 98.92 97.42 98.21 17,310,460 -1.63(-1.63%)
May 06, 2019 99.05 100.17 98.66 99.84 10,819,155 -0.89(-0.89%)
May 03, 2019 100.63 101.22 100.35 100.74 9,435,261 +0.62(+0.62%)
May 02, 2019 99.91 100.44 99.40 100.12 9,928,366 +0.22(+0.22%)
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.