JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 113.65 114.24 112.52 112.84 15,815,100 -1.68(-1.47%)
Sep 27, 2018 115.42 115.76 114.16 114.52 13,281,506 -0.50(-0.43%)
Sep 26, 2018 116.75 116.87 114.66 115.02 14,021,914 -1.37(-1.18%)
Sep 25, 2018 117.04 117.97 116.32 116.39 9,306,489 -0.33(-0.28%)
Sep 24, 2018 117.76 118.46 116.43 116.72 12,492,055 -1.13(-0.96%)
Sep 21, 2018 119.13 119.23 117.74 117.85 24,788,200 -0.78(-0.66%)
Sep 20, 2018 118.50 119.24 118.08 118.63 15,587,677 +1.01(+0.86%)
Sep 19, 2018 114.44 118.06 114.44 117.62 16,051,427 +3.32(+2.90%)
Sep 18, 2018 114.33 114.65 113.56 114.30 7,941,865 +0.46(+0.40%)
Sep 17, 2018 113.79 114.43 113.30 113.84 9,561,038 +0.34(+0.30%)
Sep 14, 2018 113.81 114.49 113.23 113.50 10,337,900 -0.02(-0.02%)
Sep 13, 2018 113.37 114.13 112.67 113.52 12,415,247 +0.44(+0.39%)
Sep 12, 2018 114.25 114.88 112.85 113.08 10,800,587 -1.35(-1.18%)
Sep 11, 2018 113.54 114.57 113.18 114.43 9,333,780 +0.72(+0.63%)
Sep 10, 2018 114.85 114.97 113.66 113.71 8,276,836 -0.61(-0.53%)
Sep 07, 2018 114.50 114.77 113.63 114.32 10,955,500 +0.22(+0.19%)
Sep 06, 2018 114.50 114.70 113.50 114.10 9,877,616 -0.49(-0.43%)
Sep 05, 2018 115.00 115.70 114.25 114.59 11,462,146 -0.56(-0.49%)
Sep 04, 2018 114.34 115.24 113.63 115.15 10,173,825 +0.57(+0.50%)
Aug 31, 2018 114.58 114.58 114.58 0 -0.61(-0.53%)
Aug 30, 2018 115.59 116.04 114.98 115.19 8,991,302 -0.57(-0.49%)
Aug 29, 2018 116.35 116.37 115.36 115.76 7,221,252 -0.38(-0.33%)
Aug 28, 2018 117.00 117.03 115.97 116.14 8,302,618 -0.57(-0.49%)
Aug 27, 2018 115.22 117.28 115.17 116.71 13,767,138 +2.03(+1.77%)
Aug 24, 2018 114.98 115.22 114.45 114.68 8,845,700 -0.05(-0.04%)
Aug 23, 2018 114.96 115.15 114.43 114.73 9,265,593 -0.24(-0.21%)
Aug 22, 2018 115.31 115.41 114.78 114.97 8,314,784 -0.35(-0.30%)
Aug 21, 2018 115.37 116.39 114.88 115.32 10,970,701 +0.70(+0.61%)
Aug 20, 2018 114.59 115.05 114.11 114.62 8,618,239 -0.15(-0.13%)
Aug 17, 2018 114.64 115.07 114.30 114.77 8,505,100 +0.00(+0.00%)
Aug 16, 2018 114.35 115.31 114.30 114.77 10,118,702 +1.07(+0.94%)
Aug 15, 2018 113.82 114.33 112.97 113.70 10,151,893 -0.95(-0.83%)
Aug 14, 2018 114.27 115.04 113.65 114.65 10,597,602 +0.76(+0.67%)
Aug 13, 2018 115.56 115.88 113.82 113.89 10,339,267 -1.84(-1.59%)
Aug 10, 2018 115.50 115.95 114.68 115.73 12,630,900 -1.15(-0.98%)
Aug 09, 2018 117.51 117.72 116.69 116.88 9,694,541 -0.91(-0.77%)
Aug 08, 2018 117.33 118.27 117.28 117.79 8,997,130 +0.24(+0.20%)
Aug 07, 2018 117.74 118.29 117.33 117.55 10,561,374 +0.43(+0.37%)
Aug 06, 2018 116.79 117.53 116.18 117.12 9,857,291 +0.03(+0.03%)
Aug 03, 2018 116.00 117.13 115.94 117.09 11,016,100 +0.94(+0.81%)
Aug 02, 2018 114.57 116.25 114.33 116.15 11,058,058 +0.49(+0.42%)
Aug 01, 2018 115.75 116.69 115.28 115.66 13,531,293 +0.71(+0.62%)
Jul 31, 2018 117.08 117.08 114.82 114.95 15,843,450 -1.78(-1.52%)
Jul 30, 2018 116.28 117.61 116.06 116.73 13,410,111 +0.70(+0.60%)
Jul 27, 2018 115.18 116.30 114.81 116.03 12,805,900 +1.18(+1.03%)
Jul 26, 2018 115.42 115.58 114.58 114.85 11,896,829 -0.33(-0.29%)
Jul 25, 2018 113.88 115.52 113.38 115.18 13,331,314 +1.03(+0.90%)
Jul 24, 2018 113.55 114.78 113.42 114.15 14,000,169 +0.80(+0.71%)
Jul 23, 2018 111.06 114.24 110.93 113.35 18,137,444 +2.07(+1.86%)
Jul 20, 2018 110.00 111.74 109.78 111.28 13,582,631 +1.39(+1.26%)
Jul 19, 2018 111.06 111.09 109.73 109.89 16,773,964 -1.64(-1.47%)
Jul 18, 2018 110.42 112.12 110.20 111.53 14,243,474 +1.03(+0.93%)
Jul 17, 2018 110.69 110.93 109.75 110.50 14,820,559 -0.08(-0.07%)
Jul 16, 2018 107.05 110.77 106.98 110.58 24,661,396 +4.22(+3.97%)
Jul 13, 2018 107.30 107.80 105.14 106.36 21,303,844 -0.49(-0.46%)
Jul 12, 2018 107.42 107.56 105.97 106.85 12,439,728 +0.46(+0.43%)
Jul 11, 2018 106.39 10,182,427 -0.23(-0.22%)
Jul 10, 2018 108.02 108.40 106.53 106.62 14,560,989 -0.66(-0.62%)
Jul 09, 2018 104.71 107.46 104.71 107.28 13,896,395 +3.22(+3.09%)
Jul 06, 2018 103.12 104.50 102.20 104.06 12,173,700 +0.34(+0.33%)
Jul 05, 2018 104.13 104.38 103.53 103.72 10,722,064 +0.11(+0.11%)
Jul 03, 2018 103.61 103.61 103.61 0 -1.47(-1.40%)
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.