JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 121.97 122.84 121.79 122.77 8,177,604 +0.68(+0.56%)
Dec 30, 2019 123.21 123.36 121.95 122.09 7,906,489 -0.45(-0.37%)
Dec 27, 2019 122.68 123.09 122.12 122.54 8,934,639 +0.06(+0.05%)
Dec 26, 2019 121.44 122.50 121.34 122.47 7,688,564 +1.31(+1.08%)
Dec 24, 2019 120.94 121.21 120.71 121.16 3,774,611 +0.33(+0.28%)
Dec 23, 2019 121.18 121.45 120.55 120.83 11,057,889 -0.04(-0.03%)
Dec 20, 2019 121.55 122.31 120.56 120.86 34,057,912 -0.10(-0.08%)
Dec 19, 2019 121.32 121.73 120.74 120.96 10,617,335 -0.61(-0.50%)
Dec 18, 2019 121.67 122.43 121.29 121.57 11,788,103 -0.12(-0.10%)
Dec 17, 2019 121.30 122.12 120.86 121.69 13,111,342 +5.56(+4.78%)
Dec 16, 2019 121.87 122.27 116.13 116.13 12,912,854 -4.35(-3.61%)
Dec 13, 2019 121.49 122.26 119.97 120.48 12,030,451 -1.07(-0.88%)
Dec 12, 2019 118.44 121.95 118.19 121.55 15,575,364 +3.38(+2.86%)
Dec 11, 2019 118.27 118.91 118.02 118.17 10,232,963 -0.28(-0.24%)
Dec 10, 2019 117.35 118.69 117.02 118.45 8,553,519 +0.08(+0.07%)
Dec 09, 2019 118.56 119.30 118.37 118.37 9,649,607 -0.56(-0.47%)
Dec 06, 2019 118.62 119.58 118.58 118.93 11,549,342 +1.74(+1.49%)
Dec 05, 2019 116.85 117.40 116.41 117.18 10,886,399 +0.63(+0.54%)
Dec 04, 2019 114.82 116.66 114.48 116.55 11,716,284 +2.25(+1.97%)
Dec 03, 2019 114.28 114.45 113.25 114.29 12,091,840 -1.49(-1.29%)
Dec 02, 2019 116.52 116.90 115.68 115.78 9,783,495 -0.26(-0.22%)
Nov 29, 2019 116.13 116.61 115.77 116.04 6,485,945 -0.26(-0.23%)
Nov 27, 2019 116.50 116.63 115.94 116.30 7,504,483 +0.37(+0.32%)
Nov 26, 2019 116.09 116.09 114.81 115.93 11,912,134 +0.13(+0.11%)
Nov 25, 2019 115.59 116.31 115.25 115.80 11,433,289 +0.62(+0.54%)
Nov 22, 2019 114.62 115.56 114.58 115.18 9,274,606 +0.76(+0.66%)
Nov 21, 2019 114.16 115.12 113.95 114.43 8,749,137 +0.26(+0.23%)
Nov 20, 2019 114.75 115.03 113.55 114.16 13,379,293 -0.84(-0.73%)
Nov 19, 2019 115.36 115.59 114.65 115.00 10,020,163 -0.04(-0.03%)
Nov 18, 2019 114.10 115.06 113.60 115.03 9,934,750 +0.96(+0.84%)
Nov 15, 2019 113.81 114.07 113.08 114.07 11,540,713 +0.82(+0.72%)
Nov 14, 2019 112.48 113.47 112.36 113.25 9,632,849 +0.11(+0.09%)
Nov 13, 2019 112.84 113.45 112.22 113.15 9,193,695 -0.60(-0.53%)
Nov 12, 2019 114.16 115.03 113.62 113.75 10,331,865 -0.67(-0.58%)
Nov 11, 2019 114.14 114.58 113.92 114.42 9,854,964 -0.41(-0.35%)
Nov 08, 2019 114.38 114.84 113.83 114.82 10,553,514 +0.33(+0.29%)
Nov 07, 2019 114.87 115.62 114.42 114.49 15,360,431 +0.62(+0.54%)
Nov 06, 2019 113.33 114.35 113.24 113.87 12,752,822 +0.18(+0.15%)
Nov 05, 2019 113.95 114.75 113.47 113.69 15,609,800 +0.25(+0.22%)
Nov 04, 2019 113.68 113.98 113.22 113.45 10,400,503 +0.90(+0.80%)
Nov 01, 2019 111.14 112.71 110.98 112.55 13,265,529 +2.54(+2.31%)
Oct 31, 2019 110.52 110.73 109.08 110.01 13,159,283 -0.71(-0.64%)
Oct 30, 2019 111.01 111.19 110.01 110.73 9,666,898 -0.62(-0.55%)
Oct 29, 2019 111.02 112.22 110.91 111.34 11,124,592 -0.07(-0.06%)
Oct 28, 2019 111.47 112.03 111.32 111.41 10,811,624 +0.42(+0.38%)
Oct 25, 2019 110.08 111.54 109.86 110.99 10,282,585 +0.88(+0.80%)
Oct 24, 2019 110.34 110.67 109.27 110.11 9,147,057 -0.08(-0.07%)
Oct 23, 2019 109.38 110.22 109.35 110.19 10,670,047 +0.29(+0.26%)
Oct 22, 2019 108.72 110.17 108.43 109.90 14,370,100 +1.09(+1.00%)
Oct 21, 2019 107.49 109.00 107.43 108.81 15,069,794 +2.63(+2.48%)
Oct 18, 2019 105.68 106.58 105.56 106.17 11,829,923 +0.19(+0.17%)
Oct 17, 2019 106.34 107.06 105.58 105.99 12,562,217 +0.59(+0.56%)
Oct 16, 2019 105.65 106.23 105.14 105.40 13,207,541 -0.25(-0.23%)
Oct 15, 2019 104.67 107.08 103.81 105.65 34,656,892 +3.09(+3.01%)
Oct 14, 2019 102.03 102.92 101.86 102.55 10,073,193 +0.27(+0.27%)
Oct 11, 2019 102.19 103.91 102.04 102.28 17,252,364 +1.70(+1.69%)
Oct 10, 2019 99.64 101.63 99.52 100.58 12,931,084 +1.39(+1.40%)
Oct 09, 2019 99.23 99.66 98.70 99.19 8,331,079 +0.71(+0.72%)
Oct 08, 2019 99.57 99.57 98.34 98.48 13,157,830 -2.25(-2.23%)
Oct 07, 2019 100.56 101.72 100.46 100.72 7,740,611 -0.22(-0.22%)
Oct 04, 2019 98.93 101.22 98.87 100.94 10,926,524 +2.14(+2.17%)
Oct 03, 2019 98.87 99.44 97.33 98.80 14,874,462 -0.14(-0.14%)
Oct 02, 2019 100.31 100.39 98.66 98.94 14,453,875 -2.01(-1.99%)
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.