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 (%)
Jun 30, 2020 92.83 94.66 92.57 94.06 19,122,078 +1.06(+1.14%)
Jun 29, 2020 93.40 94.49 92.18 93.00 18,477,486 +0.41(+0.44%)
Jun 26, 2020 95.11 95.37 92.00 92.59 41,896,300 -5.37(-5.48%)
Jun 25, 2020 94.35 98.21 94.26 97.96 25,725,149 +3.30(+3.49%)
Jun 24, 2020 96.75 96.84 94.31 94.66 22,904,814 -3.27(-3.34%)
Jun 23, 2020 98.97 99.97 97.85 97.93 15,367,456 +1.18(+1.22%)
Jun 22, 2020 97.25 97.95 96.54 96.75 16,202,566 -1.06(-1.08%)
Jun 19, 2020 100.53 100.60 96.73 97.81 40,371,100 -1.13(-1.14%)
Jun 18, 2020 98.67 100.52 98.13 98.94 16,558,112 -0.54(-0.54%)
Jun 17, 2020 102.53 102.54 99.21 99.48 15,626,666 -2.58(-2.53%)
Jun 16, 2020 105.37 105.68 99.31 102.06 22,182,787 +0.81(+0.80%)
Jun 15, 2020 96.42 101.43 95.87 101.25 22,139,890 +1.38(+1.38%)
Jun 12, 2020 100.71 101.13 97.33 99.87 24,856,700 +2.66(+2.74%)
Jun 11, 2020 100.03 101.58 96.54 97.21 36,233,432 -8.85(-8.34%)
Jun 10, 2020 110.46 110.50 105.85 106.06 24,882,378 -4.48(-4.05%)
Jun 09, 2020 110.65 111.63 109.01 110.54 17,026,578 -2.91(-2.57%)
Jun 08, 2020 113.41 114.19 111.94 113.45 24,874,310 +2.22(+2.00%)
Jun 05, 2020 114.93 115.77 109.53 111.23 42,230,900 +4.79(+4.50%)
Jun 04, 2020 103.82 106.61 102.79 106.44 26,777,395 +2.17(+2.08%)
Jun 03, 2020 101.58 104.92 101.06 104.27 25,921,639 +5.34(+5.40%)
Jun 02, 2020 100.28 100.42 97.93 98.93 21,184,123 +0.33(+0.33%)
Jun 01, 2020 97.75 99.51 97.38 98.60 15,195,616 +1.29(+1.33%)
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%)
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.