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 (%)
Apr 30, 2019 99.87 100.12 98.86 99.54 13,277,877 -0.06(-0.06%)
Apr 29, 2019 98.30 100.48 98.16 99.60 16,603,711 +1.42(+1.44%)
Apr 26, 2019 97.74 98.28 97.44 98.19 9,197,912 +0.74(+0.76%)
Apr 25, 2019 96.93 97.91 96.50 97.45 10,854,048 +0.05(+0.05%)
Apr 24, 2019 97.15 97.91 96.76 97.40 10,778,845 -0.16(-0.17%)
Apr 23, 2019 96.93 98.10 96.80 97.56 10,717,793 +0.12(+0.12%)
Apr 22, 2019 96.78 97.72 96.63 97.44 9,298,524 +0.12(+0.12%)
Apr 18, 2019 98.24 98.59 97.21 97.32 14,575,241 -0.72(-0.73%)
Apr 17, 2019 95.81 98.35 95.22 98.04 20,739,628 +2.74(+2.88%)
Apr 16, 2019 94.27 95.54 94.23 95.30 13,502,494 +1.00(+1.06%)
Apr 15, 2019 95.14 95.21 93.60 94.30 17,677,862 -1.09(-1.14%)
Apr 12, 2019 93.87 95.94 93.39 95.39 30,118,366 +4.27(+4.69%)
Apr 11, 2019 90.67 91.55 90.54 91.12 13,020,356 +0.76(+0.84%)
Apr 10, 2019 90.18 90.67 89.61 90.36 12,686,728 +0.40(+0.45%)
Apr 09, 2019 90.13 90.24 89.42 89.95 10,598,802 -0.67(-0.74%)
Apr 08, 2019 90.16 90.62 89.99 90.62 9,391,886 +0.29(+0.32%)
Apr 05, 2019 90.75 91.02 90.06 90.33 11,581,010 -0.21(-0.24%)
Apr 04, 2019 89.68 90.69 89.59 90.54 13,934,224 +0.87(+0.97%)
Apr 03, 2019 90.07 90.54 89.20 89.68 13,508,280 +0.18(+0.20%)
Apr 02, 2019 89.04 89.75 88.81 89.50 12,094,702 +0.43(+0.48%)
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.