JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 86.22 87.89 86.14 87.05 18,133,144 +0.83(+0.96%)
Sep 29, 2020 86.84 86.84 85.30 86.22 14,214,584 -0.73(-0.84%)
Sep 28, 2020 85.96 87.65 85.32 86.95 23,098,986 +2.43(+2.88%)
Sep 25, 2020 83.24 84.74 83.07 84.52 14,700,353 +0.73(+0.87%)
Sep 24, 2020 83.48 85.27 82.63 83.79 20,299,482 -0.07(-0.09%)
Sep 23, 2020 85.71 86.22 83.79 83.86 22,052,212 -1.38(-1.62%)
Sep 22, 2020 85.87 86.50 84.70 85.25 21,286,506 -0.94(-1.09%)
Sep 21, 2020 86.09 86.85 84.84 86.19 31,380,196 -2.75(-3.09%)
Sep 18, 2020 88.52 89.97 88.11 88.93 22,251,798 -0.19(-0.21%)
Sep 17, 2020 89.25 89.83 88.36 89.12 20,223,142 -1.03(-1.14%)
Sep 16, 2020 89.91 91.45 89.31 90.16 21,314,540 +0.38(+0.42%)
Sep 15, 2020 92.89 93.00 89.65 89.78 26,178,490 -2.88(-3.11%)
Sep 14, 2020 91.79 93.56 91.67 92.66 21,029,908 +1.27(+1.39%)
Sep 11, 2020 90.40 91.66 90.06 91.39 15,243,668 +1.12(+1.24%)
Sep 10, 2020 91.69 92.61 90.10 90.27 17,605,930 -0.94(-1.03%)
Sep 09, 2020 91.15 91.95 90.03 91.21 14,855,136 +0.86(+0.95%)
Sep 08, 2020 93.12 93.65 89.96 90.35 24,443,036 -3.26(-3.48%)
Sep 04, 2020 94.09 95.14 91.67 93.61 29,112,516 +1.98(+2.16%)
Sep 03, 2020 93.43 94.94 91.01 91.63 25,737,768 -0.29(-0.31%)
Sep 02, 2020 90.38 92.18 90.03 91.92 16,002,429 +1.37(+1.51%)
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.