JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 147.52 148.38 146.52 147.07 13,420,340 -0.45(-0.31%)
Aug 30, 2021 150.07 150.21 147.01 147.52 8,632,116 -2.40(-1.60%)
Aug 27, 2021 148.73 150.02 148.28 149.92 9,549,092 +1.20(+0.80%)
Aug 26, 2021 149.19 150.64 148.17 148.73 11,990,947 +0.76(+0.52%)
Aug 25, 2021 145.75 148.75 145.09 147.96 12,323,466 +2.99(+2.06%)
Aug 24, 2021 144.36 145.78 144.24 144.97 8,342,103 +0.89(+0.62%)
Aug 23, 2021 142.82 144.44 142.74 144.08 8,628,923 +1.82(+1.28%)
Aug 20, 2021 141.92 142.43 140.83 142.26 7,584,833 +0.40(+0.28%)
Aug 19, 2021 140.83 143.03 140.69 141.86 10,350,478 -1.19(-0.84%)
Aug 18, 2021 143.72 145.29 142.83 143.05 8,770,046 -1.31(-0.91%)
Aug 17, 2021 144.88 146.03 142.77 144.37 10,165,161 -1.77(-1.21%)
Aug 16, 2021 146.14 146.22 144.16 146.13 9,523,286 -0.97(-0.66%)
Aug 13, 2021 148.76 149.10 146.72 147.10 9,767,381 -1.66(-1.12%)
Aug 12, 2021 148.85 149.30 147.63 148.76 9,623,389 +0.58(+0.39%)
Aug 11, 2021 147.12 148.50 146.28 148.18 10,459,949 +1.75(+1.19%)
Aug 10, 2021 144.12 147.09 143.72 146.44 9,423,770 +1.78(+1.23%)
Aug 09, 2021 144.84 145.78 143.35 144.66 10,349,225 -0.16(-0.11%)
Aug 06, 2021 142.69 145.11 142.62 144.82 14,495,979 +4.00(+2.84%)
Aug 05, 2021 140.02 141.31 139.77 140.82 9,952,774 +1.76(+1.26%)
Aug 04, 2021 139.07 141.02 138.76 139.06 11,044,125 -1.52(-1.08%)
Aug 03, 2021 139.72 140.95 137.48 140.58 11,298,321 +1.58(+1.14%)
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.