JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 106.94 106.94 106.94 0 -0.85(-0.79%)
Dec 28, 2017 107.40 107.84 107.16 107.79 7,438,465 +0.57(+0.53%)
Dec 27, 2017 106.67 107.29 106.67 107.22 9,496,178 +0.20(+0.19%)
Dec 26, 2017 107.20 107.99 106.40 107.02 7,400,621 -0.43(-0.40%)
Dec 22, 2017 108.20 108.46 106.81 107.45 14,573,385 -0.38(-0.35%)
Dec 21, 2017 106.59 108.07 106.56 107.83 12,321,886 +1.69(+1.59%)
Dec 20, 2017 107.60 107.73 106.09 106.14 13,086,679 -0.37(-0.35%)
Dec 19, 2017 107.35 107.49 106.44 106.51 12,149,719 -0.45(-0.42%)
Dec 18, 2017 107.19 107.63 106.48 106.96 12,698,889 +0.82(+0.77%)
Dec 15, 2017 105.79 106.52 105.20 106.14 29,350,598 +1.48(+1.41%)
Dec 14, 2017 106.12 106.45 104.64 104.66 13,033,077 -0.85(-0.81%)
Dec 13, 2017 106.70 107.11 105.48 105.51 15,017,934 -1.34(-1.25%)
Dec 12, 2017 106.85 107.37 105.54 106.85 15,501,995 +1.23(+1.16%)
Dec 11, 2017 105.72 106.05 105.31 105.62 10,590,973 -0.31(-0.29%)
Dec 08, 2017 104.75 105.94 104.34 105.93 13,506,869 +1.31(+1.25%)
Dec 07, 2017 103.95 105.18 103.73 104.62 13,371,103 -0.31(-0.30%)
Dec 06, 2017 105.55 105.76 104.53 104.93 15,331,492 -0.79(-0.75%)
Dec 05, 2017 105.57 107.41 104.12 105.72 17,187,837 -1.23(-1.15%)
Dec 04, 2017 107.73 108.13 107.51 106.95 23,564,263 +2.16(+2.06%)
Dec 01, 2017 104.90 105.32 102.86 104.79 19,683,510 +0.27(+0.26%)
Nov 30, 2017 104.74 106.66 104.04 104.52 23,936,238 +0.79(+0.76%)
Nov 29, 2017 102.41 104.22 102.01 103.73 21,072,687 +2.37(+2.34%)
Nov 28, 2017 98.21 101.69 97.97 101.36 16,762,710 +3.43(+3.50%)
Nov 27, 2017 98.31 99.13 97.93 97.93 13,074,322 -0.39(-0.40%)
Nov 24, 2017 98.83 98.90 98.26 98.32 3,680,043 -0.32(-0.32%)
Nov 22, 2017 99.03 99.52 98.59 98.64 7,342,248 -0.29(-0.29%)
Nov 21, 2017 99.50 99.55 98.91 98.93 13,383,721 -0.08(-0.08%)
Nov 20, 2017 98.45 99.14 97.76 99.01 9,482,825 +0.87(+0.89%)
Nov 17, 2017 97.82 98.41 97.57 98.14 9,017,866 -0.33(-0.34%)
Nov 16, 2017 98.53 99.06 98.31 98.47 9,777,496 +0.28(+0.29%)
Nov 15, 2017 96.39 98.74 95.95 98.19 15,383,907 +0.92(+0.95%)
Nov 14, 2017 97.34 97.78 96.85 97.27 11,040,517 -0.59(-0.60%)
Nov 13, 2017 96.69 98.05 96.62 97.86 9,300,400 +0.35(+0.36%)
Nov 10, 2017 97.81 98.34 97.50 97.51 9,314,009 -0.12(-0.12%)
Nov 09, 2017 97.12 98.21 96.81 97.63 13,697,198 -0.01(-0.01%)
Nov 08, 2017 98.27 98.37 97.15 97.64 18,519,899 -1.11(-1.12%)
Nov 07, 2017 100.56 100.75 98.25 98.75 18,821,167 -2.03(-2.01%)
Nov 06, 2017 101.34 101.69 100.66 100.78 8,121,522 -0.63(-0.62%)
Nov 03, 2017 101.10 101.53 100.73 101.41 7,103,513 -0.18(-0.18%)
Nov 02, 2017 100.87 101.76 100.16 101.59 8,731,688 +0.67(+0.66%)
Nov 01, 2017 101.10 101.70 100.73 100.92 8,417,299 +0.31(+0.31%)
Oct 31, 2017 101.37 101.70 100.57 100.61 8,689,547 -0.80(-0.79%)
Oct 30, 2017 101.13 101.93 100.87 101.41 8,839,456 -0.36(-0.35%)
Oct 27, 2017 101.43 102.23 101.05 101.77 10,400,446 +0.03(+0.03%)
Oct 26, 2017 101.35 102.42 101.32 101.74 13,053,511 +0.72(+0.71%)
Oct 25, 2017 101.25 101.45 100.19 101.02 14,631,754 +0.10(+0.10%)
Oct 24, 2017 99.88 101.19 99.76 100.92 13,000,732 +1.58(+1.59%)
Oct 23, 2017 99.51 99.99 99.24 99.34 9,237,624 -0.17(-0.17%)
Oct 20, 2017 99.28 99.89 98.73 99.51 15,326,608 +1.40(+1.43%)
Oct 19, 2017 97.19 98.20 97.09 98.11 9,133,817 +0.12(+0.12%)
Oct 18, 2017 98.15 98.55 97.63 97.99 10,158,626 +0.37(+0.38%)
Oct 17, 2017 98.07 98.18 97.32 97.62 10,335,512 -0.22(-0.22%)
Oct 16, 2017 96.34 97.95 96.34 97.84 12,431,804 +1.98(+2.07%)
Oct 13, 2017 95.48 96.71 94.96 95.86 13,190,576 -0.13(-0.14%)
Oct 12, 2017 97.30 97.50 95.62 95.99 18,251,021 -0.85(-0.88%)
Oct 11, 2017 96.83 97.01 96.14 96.84 14,279,326 -0.29(-0.30%)
Oct 10, 2017 96.46 97.18 96.24 97.13 10,630,098 +0.72(+0.75%)
Oct 09, 2017 96.96 97.07 96.14 96.41 7,765,052 -0.51(-0.53%)
Oct 06, 2017 97.55 97.64 96.47 96.92 10,231,853 -0.17(-0.18%)
Oct 05, 2017 96.00 97.40 95.55 97.09 14,235,719 +0.73(+0.76%)
Oct 04, 2017 97.30 97.44 96.28 96.36 12,164,773 -0.99(-1.02%)
Oct 03, 2017 96.83 97.43 96.77 97.35 9,632,232 +0.51(+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.