JPMorgan Chase & Co (NY: JPM )

132.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 92.51 92.51 92.51 0 -0.74(-0.79%)
Dec 28, 2017 92.91 93.29 92.70 93.25 8,598,685 +0.49(+0.53%)
Dec 27, 2017 92.28 92.81 92.28 92.75 10,977,351 +0.17(+0.19%)
Dec 26, 2017 92.74 93.42 92.04 92.58 8,554,938 -0.37(-0.40%)
Dec 22, 2017 93.60 93.83 92.39 92.95 16,846,478 -0.33(-0.35%)
Dec 21, 2017 92.21 93.49 92.18 93.28 14,243,801 +1.46(+1.59%)
Dec 20, 2017 93.08 93.19 91.78 91.82 15,127,883 -0.32(-0.35%)
Dec 19, 2017 92.87 92.99 92.08 92.14 14,044,780 -0.39(-0.42%)
Dec 18, 2017 92.73 93.11 92.11 92.53 14,679,607 +0.71(+0.77%)
Dec 15, 2017 91.52 92.15 91.01 91.82 33,928,576 +1.28(+1.41%)
Dec 14, 2017 91.80 92.09 90.52 90.54 15,065,920 -0.74(-0.81%)
Dec 13, 2017 92.30 92.66 91.25 91.27 17,360,366 -1.16(-1.25%)
Dec 12, 2017 92.43 92.88 91.30 92.43 17,919,930 +1.06(+1.16%)
Dec 11, 2017 91.46 91.74 91.10 91.37 12,242,907 -0.27(-0.29%)
Dec 08, 2017 90.62 91.65 90.26 91.64 15,613,612 +1.13(+1.25%)
Dec 07, 2017 89.92 90.99 89.73 90.50 15,456,670 -0.27(-0.30%)
Dec 06, 2017 91.31 91.49 90.42 90.77 17,722,832 -0.68(-0.75%)
Dec 05, 2017 91.33 92.92 90.07 91.46 19,868,720 -1.06(-1.15%)
Dec 04, 2017 93.19 93.54 93.00 92.52 27,239,716 +1.87(+2.06%)
Dec 01, 2017 90.75 91.11 88.98 90.65 22,753,658 +0.23(+0.26%)
Nov 30, 2017 90.61 92.27 90.00 90.42 27,669,708 +0.68(+0.76%)
Nov 29, 2017 88.59 90.16 88.25 89.73 24,359,514 +2.05(+2.34%)
Nov 28, 2017 84.96 87.97 84.75 87.68 19,377,286 +2.97(+3.50%)
Nov 27, 2017 85.05 85.75 84.72 84.72 15,113,598 -0.34(-0.40%)
Nov 24, 2017 85.49 85.56 85.00 85.05 4,254,040 -0.28(-0.32%)
Nov 22, 2017 85.67 86.10 85.29 85.33 8,487,460 -0.25(-0.29%)
Nov 21, 2017 86.07 86.12 85.56 85.58 15,471,256 -0.07(-0.08%)
Nov 20, 2017 85.17 85.77 84.57 85.65 10,961,915 +0.75(+0.89%)
Nov 17, 2017 84.62 85.13 84.40 84.90 10,424,434 -0.29(-0.34%)
Nov 16, 2017 85.24 85.69 85.05 85.18 11,302,548 +0.24(+0.29%)
Nov 15, 2017 83.38 85.42 83.00 84.94 17,783,422 +0.80(+0.95%)
Nov 14, 2017 84.21 84.59 83.78 84.15 12,762,569 -0.51(-0.60%)
Nov 13, 2017 83.64 84.82 83.58 84.66 10,751,036 +0.30(+0.36%)
Nov 10, 2017 84.61 85.07 84.34 84.35 10,766,768 -0.10(-0.12%)
Nov 09, 2017 84.02 84.96 83.75 84.46 15,833,628 -0.01(-0.01%)
Nov 08, 2017 85.01 85.10 84.04 84.47 21,408,554 -0.96(-1.12%)
Nov 07, 2017 86.99 87.16 84.99 85.43 21,756,812 -1.76(-2.01%)
Nov 06, 2017 87.67 87.97 87.08 87.18 9,388,282 -0.55(-0.62%)
Nov 03, 2017 87.46 87.83 87.14 87.73 8,211,488 -0.16(-0.18%)
Nov 02, 2017 87.26 88.03 86.65 87.88 10,093,619 +0.58(+0.66%)
Nov 01, 2017 87.46 87.98 87.14 87.30 9,730,193 +0.27(+0.31%)
Oct 31, 2017 87.69 87.98 87.00 87.03 10,044,905 -0.69(-0.79%)
Oct 30, 2017 87.48 88.18 87.26 87.73 10,218,196 -0.31(-0.35%)
Oct 27, 2017 87.74 88.43 87.42 88.04 12,022,663 +0.03(+0.03%)
Oct 26, 2017 87.67 88.60 87.65 88.01 15,089,541 +0.62(+0.71%)
Oct 25, 2017 87.59 87.76 86.67 87.39 16,913,952 +0.09(+0.10%)
Oct 24, 2017 86.40 87.54 86.30 87.30 15,028,530 +1.37(+1.59%)
Oct 23, 2017 86.08 86.50 85.85 85.94 10,678,469 -0.15(-0.17%)
Oct 20, 2017 85.88 86.41 85.41 86.08 17,717,186 +1.21(+1.43%)
Oct 19, 2017 84.08 84.95 83.99 84.87 10,558,470 +0.10(+0.12%)
Oct 18, 2017 84.91 85.25 84.46 84.77 11,743,125 +0.32(+0.38%)
Oct 17, 2017 84.84 84.93 84.19 84.45 11,947,600 -0.19(-0.22%)
Oct 16, 2017 83.34 84.73 83.34 84.64 14,370,863 +1.71(+2.07%)
Oct 13, 2017 82.60 83.66 82.15 82.93 15,247,985 -0.11(-0.14%)
Oct 12, 2017 84.17 84.34 82.72 83.04 21,097,736 -0.74(-0.88%)
Oct 11, 2017 83.76 83.92 83.17 83.77 16,506,554 -0.25(-0.30%)
Oct 10, 2017 83.44 84.07 83.25 84.02 12,288,135 +0.62(+0.75%)
Oct 09, 2017 83.88 83.97 83.17 83.40 8,976,211 -0.44(-0.53%)
Oct 06, 2017 84.39 84.47 83.45 83.84 11,827,773 -0.15(-0.18%)
Oct 05, 2017 83.05 84.26 82.66 83.99 16,456,145 +1.12(+1.35%)
Oct 04, 2017 83.68 83.80 82.80 82.87 14,144,381 -0.85(-1.02%)
Oct 03, 2017 83.28 83.79 83.23 83.73 11,199,712 +0.44(+0.53%)
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.