JPMorgan Chase & Co (NY: JPM )

170.84 USD +2.27 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 166.92 165.95 162.79 163.69 13,167,859 -2.26(-1.36%)
Sep 29, 2021 166.21 166.90 165.04 165.95 7,776,297 -0.13(-0.08%)
Sep 28, 2021 167.70 169.30 165.66 166.08 13,386,266 -0.90(-0.54%)
Sep 27, 2021 165.00 167.40 164.61 166.98 13,213,107 +3.94(+2.42%)
Sep 24, 2021 161.44 163.59 160.82 163.04 10,102,563 +1.86(+1.15%)
Sep 23, 2021 158.00 161.71 157.67 161.18 12,334,616 +5.27(+3.38%)
Sep 22, 2021 155.20 157.25 155.10 155.91 11,235,505 +2.93(+1.92%)
Sep 21, 2021 153.53 154.55 152.58 152.98 8,997,558 +0.02(+0.01%)
Sep 20, 2021 153.89 154.56 150.49 152.96 15,814,746 -4.72(-2.99%)
Sep 17, 2021 157.38 159.01 157.00 157.68 25,608,036 -0.41(-0.26%)
Sep 16, 2021 159.41 160.85 157.22 158.09 10,879,742 -0.07(-0.04%)
Sep 15, 2021 156.72 158.69 156.47 158.16 11,703,924 +1.09(+0.69%)
Sep 14, 2021 160.45 161.34 156.26 157.07 11,680,576 -2.79(-1.75%)
Sep 13, 2021 158.53 160.05 158.07 159.86 10,051,488 +2.50(+1.59%)
Sep 10, 2021 160.56 160.72 157.22 157.36 8,331,703 -1.83(-1.15%)
Sep 09, 2021 158.27 160.83 158.08 159.19 7,904,146 +0.69(+0.44%)
Sep 08, 2021 158.89 159.58 158.04 158.50 7,852,525 -0.71(-0.45%)
Sep 07, 2021 159.99 161.38 158.96 159.21 9,287,289 -0.28(-0.18%)
Sep 03, 2021 160.39 160.89 159.15 159.49 7,961,265 -0.97(-0.60%)
Sep 02, 2021 160.02 161.61 159.43 160.46 9,221,320 +0.74(+0.46%)
Sep 01, 2021 160.22 160.76 158.97 159.72 8,728,158 -0.23(-0.14%)
Aug 31, 2021 160.44 161.37 159.35 159.95 12,339,758 -0.49(-0.31%)
Aug 30, 2021 163.21 163.36 159.88 160.44 7,937,073 -2.61(-1.60%)
Aug 27, 2021 161.75 163.16 161.26 163.05 8,780,216 +1.30(+0.80%)
Aug 26, 2021 162.26 163.83 161.15 161.75 11,025,457 +0.83(+0.52%)
Aug 25, 2021 158.51 161.78 157.80 160.92 11,331,202 +3.25(+2.06%)
Aug 24, 2021 157.00 158.55 156.87 157.67 7,670,412 +0.97(+0.62%)
Aug 23, 2021 155.33 157.09 155.24 156.70 7,934,137 +1.98(+1.28%)
Aug 20, 2021 154.35 154.90 153.16 154.72 6,974,116 +0.44(+0.29%)
Aug 19, 2021 153.16 155.56 153.01 154.28 9,517,076 -1.30(-0.84%)
Aug 18, 2021 156.31 158.01 155.34 155.58 8,063,897 -1.43(-0.91%)
Aug 17, 2021 157.57 158.82 155.27 157.01 9,346,680 -1.92(-1.21%)
Aug 16, 2021 158.94 159.03 156.78 158.93 8,756,488 -1.05(-0.66%)
Aug 13, 2021 161.79 162.16 159.57 159.98 8,980,929 -1.81(-1.12%)
Aug 12, 2021 161.88 162.37 160.55 161.79 8,848,531 +0.63(+0.39%)
Aug 11, 2021 160.00 161.50 159.09 161.16 9,617,732 +1.90(+1.19%)
Aug 10, 2021 156.74 159.98 156.31 159.26 8,664,985 +1.93(+1.23%)
Aug 09, 2021 157.52 158.55 155.90 157.33 9,515,924 -0.17(-0.11%)
Aug 06, 2021 155.19 157.82 155.11 157.50 13,328,788 +4.35(+2.84%)
Aug 05, 2021 152.28 153.69 152.01 153.15 9,151,394 +1.91(+1.26%)
Aug 04, 2021 151.25 153.37 150.91 151.24 10,154,871 -1.65(-1.08%)
Aug 03, 2021 151.95 153.29 149.52 152.89 10,388,600 +1.72(+1.14%)
Aug 02, 2021 152.03 154.45 151.07 151.17 10,202,641 -0.61(-0.40%)
Jul 30, 2021 152.58 153.67 151.20 151.78 9,805,261 -1.22(-0.80%)
Jul 29, 2021 153.14 153.87 151.91 153.00 9,063,371 +1.30(+0.86%)
Jul 28, 2021 152.29 152.77 150.88 151.70 9,216,626 +0.25(+0.17%)
Jul 27, 2021 150.40 152.49 149.80 151.45 11,216,260 -0.20(-0.13%)
Jul 26, 2021 150.19 151.96 150.17 151.65 8,207,681 +1.01(+0.67%)
Jul 23, 2021 151.48 152.84 150.25 150.64 9,666,217 -0.29(-0.19%)
Jul 22, 2021 152.88 153.44 149.97 150.93 9,912,932 -1.93(-1.26%)
Jul 21, 2021 152.05 153.65 151.36 152.86 12,354,613 +3.15(+2.10%)
Jul 20, 2021 146.52 151.12 146.33 149.71 15,383,141 +2.74(+1.86%)
Jul 19, 2021 148.55 149.82 145.71 146.97 22,168,658 -4.94(-3.25%)
Jul 16, 2021 155.96 156.28 151.02 151.91 14,002,782 -3.55(-2.28%)
Jul 15, 2021 153.90 156.53 153.70 155.46 11,538,651 +0.34(+0.22%)
Jul 14, 2021 155.95 157.28 152.95 155.12 14,620,639 -0.53(-0.34%)
Jul 13, 2021 156.05 157.39 153.50 155.65 22,674,851 -2.35(-1.49%)
Jul 12, 2021 154.35 159.16 153.94 158.00 19,927,565 +2.23(+1.43%)
Jul 09, 2021 153.05 156.15 152.58 155.77 13,694,556 +4.83(+3.20%)
Jul 08, 2021 151.61 152.53 150.04 150.94 17,833,634 -2.65(-1.73%)
Jul 07, 2021 152.01 154.28 151.55 153.59 12,265,380 +0.18(+0.12%)
Jul 06, 2021 155.78 155.78 152.35 153.41 15,082,939 -2.62(-1.68%)
Jul 02, 2021 155.95 156.32 155.12 156.03 11,431,383 -1.05(-0.67%)
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.