JPMorgan Chase & Co (NY: JPM )

136.74 +0.26 (+0.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.36 87.44 85.63 86.38 14,959,045 +0.70(+0.82%)
Dec 28, 2018 86.67 87.00 85.34 85.68 20,299,938 -0.19(-0.22%)
Dec 27, 2018 83.91 85.97 82.78 85.87 22,941,856 +0.96(+1.13%)
Dec 26, 2018 82.02 84.91 80.62 84.91 25,470,994 +3.38(+4.15%)
Dec 24, 2018 82.20 83.37 81.53 81.53 19,221,838 -1.80(-2.16%)
Dec 21, 2018 85.55 87.10 82.90 83.33 46,688,208 -2.02(-2.36%)
Dec 20, 2018 85.49 86.97 84.68 85.35 35,960,560 -0.74(-0.86%)
Dec 19, 2018 87.08 89.00 85.48 86.09 31,830,366 -1.11(-1.27%)
Dec 18, 2018 87.98 89.28 86.83 87.20 23,541,958 -0.42(-0.47%)
Dec 17, 2018 88.29 88.98 87.10 87.61 28,374,634 -1.13(-1.28%)
Dec 14, 2018 88.48 90.21 88.37 88.75 22,465,520 -0.73(-0.82%)
Dec 13, 2018 89.86 90.23 89.08 89.48 19,492,946 +0.09(+0.10%)
Dec 12, 2018 89.96 91.06 88.54 89.39 25,562,750 +0.58(+0.65%)
Dec 11, 2018 91.26 91.73 88.67 88.82 19,050,336 -0.88(-0.98%)
Dec 10, 2018 91.03 91.58 87.85 89.69 26,697,808 -1.71(-1.87%)
Dec 07, 2018 93.06 94.67 91.06 91.40 21,752,436 -1.68(-1.81%)
Dec 06, 2018 92.92 93.23 91.04 93.08 30,748,464 -1.81(-1.90%)
Dec 04, 2018 98.75 98.75 94.44 94.89 26,620,164 -4.43(-4.46%)
Dec 03, 2018 99.44 99.90 98.88 99.32 18,117,680 +0.93(+0.94%)
Nov 30, 2018 97.21 98.51 96.97 98.39 21,079,132 +1.00(+1.03%)
Nov 29, 2018 97.58 98.04 97.01 97.39 12,525,371 -0.78(-0.79%)
Nov 28, 2018 97.16 98.58 96.34 98.17 15,793,000 +1.08(+1.11%)
Nov 27, 2018 96.24 97.36 96.13 97.09 10,436,773 +0.41(+0.42%)
Nov 26, 2018 95.32 97.32 95.08 96.68 15,649,788 +2.31(+2.45%)
Nov 23, 2018 94.45 95.03 93.85 94.37 7,332,442 -0.88(-0.92%)
Nov 21, 2018 95.25 95.25 95.25 0 -0.72(-0.75%)
Nov 20, 2018 97.14 97.77 95.55 95.97 21,398,354 -2.11(-2.15%)
Nov 19, 2018 97.30 98.40 96.92 98.07 15,801,868 +0.74(+0.76%)
Nov 16, 2018 96.85 98.01 96.05 97.33 15,593,475 -0.07(-0.07%)
Nov 15, 2018 95.78 97.41 94.52 97.40 21,581,186 +2.42(+2.55%)
Nov 14, 2018 97.54 97.97 93.78 94.98 20,616,132 -2.00(-2.06%)
Nov 13, 2018 96.54 98.33 96.54 96.97 15,533,085 +0.57(+0.59%)
Nov 12, 2018 98.59 99.05 96.10 96.41 15,006,578 -2.07(-2.10%)
Nov 09, 2018 99.31 99.43 98.07 98.48 11,789,157 -0.96(-0.97%)
Nov 08, 2018 98.23 99.93 98.22 99.44 13,176,166 +0.80(+0.81%)
Nov 07, 2018 97.67 98.87 96.76 98.65 14,315,601 +1.66(+1.72%)
Nov 06, 2018 96.16 97.05 95.36 96.98 12,230,246 +0.45(+0.47%)
Nov 05, 2018 96.11 96.71 95.94 96.53 11,610,051 +0.63(+0.66%)
Nov 02, 2018 97.25 98.05 95.12 95.90 21,482,346 -0.53(-0.55%)
Nov 01, 2018 97.00 97.53 95.85 96.44 14,764,005 -0.04(-0.04%)
Oct 31, 2018 95.64 97.76 95.38 96.47 23,573,324 +2.05(+2.17%)
Oct 30, 2018 93.54 94.67 92.79 94.42 20,361,710 +1.64(+1.76%)
Oct 29, 2018 92.44 94.36 91.76 92.78 20,844,160 +1.27(+1.38%)
Oct 26, 2018 92.03 92.52 90.90 91.52 21,669,262 -1.27(-1.37%)
Oct 25, 2018 92.19 93.71 91.78 92.79 19,735,654 +1.39(+1.52%)
Oct 24, 2018 92.70 92.94 91.06 91.40 26,177,616 -1.73(-1.86%)
Oct 23, 2018 92.21 93.94 91.76 93.13 24,191,798 -0.98(-1.04%)
Oct 22, 2018 95.70 95.87 93.90 94.12 18,301,052 -1.37(-1.44%)
Oct 19, 2018 95.26 96.65 94.92 95.49 17,216,276 -0.16(-0.17%)
Oct 18, 2018 96.47 97.20 95.40 95.65 19,868,478 -1.54(-1.58%)
Oct 17, 2018 95.90 98.05 95.77 97.19 21,239,134 +1.07(+1.11%)
Oct 16, 2018 94.82 96.26 94.44 96.12 21,812,456 +2.02(+2.14%)
Oct 15, 2018 94.86 96.32 94.08 94.10 21,359,780 -0.54(-0.57%)
Oct 12, 2018 97.67 98.07 93.44 94.64 36,248,260 -1.04(-1.09%)
Oct 11, 2018 98.20 98.64 95.02 95.68 38,081,944 -2.96(-3.00%)
Oct 10, 2018 101.50 101.72 98.64 98.64 26,089,072 -2.70(-2.66%)
Oct 09, 2018 101.47 101.79 100.58 101.34 15,898,764 -0.71(-0.69%)
Oct 08, 2018 101.10 102.45 100.30 102.05 16,239,740 +0.62(+0.61%)
Oct 05, 2018 102.50 102.74 100.89 101.43 15,569,856 -0.58(-0.56%)
Oct 04, 2018 101.36 103.36 101.06 102.00 18,484,590 +0.91(+0.90%)
Oct 03, 2018 101.00 101.64 100.60 101.09 19,506,534 +0.94(+0.94%)
Oct 02, 2018 99.61 100.28 99.13 100.15 15,648,559 +0.41(+0.41%)
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.