JPMorgan Chase & Co (NY: JPM )

136.24 -1.94 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 102.88 102.88 100.90 101.01 18,029,824 -1.56(-1.52%)
Jul 30, 2018 102.18 103.35 101.99 102.58 15,260,687 +0.62(+0.60%)
Jul 27, 2018 101.21 102.20 100.89 101.96 14,573,096 +1.04(+1.03%)
Jul 26, 2018 101.42 101.56 100.69 100.92 13,538,574 -0.29(-0.29%)
Jul 25, 2018 100.07 101.51 99.63 101.21 15,171,016 +0.90(+0.90%)
Jul 24, 2018 99.78 100.86 99.67 100.31 15,932,172 +0.70(+0.71%)
Jul 23, 2018 97.59 100.39 97.48 99.60 20,640,386 +1.82(+1.86%)
Jul 20, 2018 96.66 98.19 96.47 97.79 15,457,015 +1.22(+1.26%)
Jul 19, 2018 97.59 97.62 96.42 96.56 19,088,748 -1.44(-1.47%)
Jul 18, 2018 97.03 98.52 96.84 98.01 16,209,053 +0.91(+0.93%)
Jul 17, 2018 97.27 97.48 96.44 97.10 16,865,776 -0.07(-0.07%)
Jul 16, 2018 94.07 97.34 94.01 97.17 28,064,634 +3.71(+3.97%)
Jul 13, 2018 94.29 94.73 92.39 93.46 24,243,744 -0.43(-0.46%)
Jul 12, 2018 94.39 94.52 93.12 93.89 14,156,393 +0.40(+0.43%)
Jul 11, 2018 93.49 11,587,587 -0.20(-0.22%)
Jul 10, 2018 94.92 95.25 93.61 93.69 16,570,385 -0.58(-0.62%)
Jul 09, 2018 92.01 94.43 92.01 94.27 15,814,078 +2.83(+3.09%)
Jul 06, 2018 90.62 91.83 89.81 91.44 13,853,653 +0.30(+0.33%)
Jul 05, 2018 91.50 91.72 90.98 91.14 12,201,694 +0.59(+0.65%)
Jul 03, 2018 90.55 90.55 90.55 0 -1.28(-1.40%)
Jul 02, 2018 90.65 91.82 90.35 91.84 12,734,390 +0.77(+0.84%)
Jun 29, 2018 91.03 91.07 21,707,886 -0.64(-0.70%)
Jun 28, 2018 90.61 92.17 90.47 91.71 16,570,823 +1.48(+1.64%)
Jun 27, 2018 91.49 92.57 90.22 90.23 18,618,726 -1.42(-1.54%)
Jun 26, 2018 91.52 91.95 90.12 91.65 19,531,448 +0.06(+0.07%)
Jun 25, 2018 92.35 92.38 90.86 91.58 19,338,974 -0.84(-0.91%)
Jun 22, 2018 94.53 94.71 92.21 92.42 22,813,620 -1.54(-1.64%)
Jun 21, 2018 93.60 94.57 93.13 93.96 12,640,263 -0.03(-0.03%)
Jun 20, 2018 94.55 94.95 93.90 93.99 10,154,979 -0.01(-0.01%)
Jun 19, 2018 93.43 94.29 93.17 94.00 14,539,123 -0.55(-0.58%)
Jun 18, 2018 93.74 94.73 93.25 94.55 11,192,660 +0.24(+0.26%)
Jun 15, 2018 94.71 92.88 94.30 29,781,446 -0.11(-0.12%)
Jun 14, 2018 96.38 96.45 94.20 94.42 23,439,638 -1.70(-1.76%)
Jun 13, 2018 96.54 97.40 95.77 96.11 17,135,850 -0.19(-0.20%)
Jun 12, 2018 97.13 97.48 95.72 96.30 17,497,516 -0.56(-0.58%)
Jun 11, 2018 97.12 97.81 96.81 96.86 14,463,128 -0.24(-0.25%)
Jun 08, 2018 96.68 97.13 96.19 97.11 11,880,243 +0.27(+0.28%)
Jun 07, 2018 97.17 97.45 96.16 96.84 15,379,711 +0.38(+0.40%)
Jun 06, 2018 96.79 96.45 17,679,742 +2.20(+2.34%)
Jun 05, 2018 94.60 94.66 93.58 94.25 11,914,984 -0.53(-0.56%)
Jun 04, 2018 95.26 95.49 94.63 94.78 10,217,551 +0.04(+0.05%)
Jun 01, 2018 94.69 95.21 94.22 94.74 15,554,233 +1.21(+1.30%)
May 31, 2018 94.35 94.56 93.01 93.53 22,660,720 -1.17(-1.24%)
May 30, 2018 94.08 94.91 93.21 94.70 20,010,436 +2.11(+2.28%)
May 29, 2018 95.42 95.44 91.73 92.58 35,059,200 -4.13(-4.27%)
May 25, 2018 96.72 96.72 96.72 0 -0.50(-0.51%)
May 24, 2018 98.01 98.02 96.24 97.21 16,114,968 -1.10(-1.12%)
May 23, 2018 98.33 98.56 97.12 98.31 13,105,047 -0.45(-0.46%)
May 22, 2018 98.19 99.88 98.14 98.77 13,162,724 +0.75(+0.77%)
May 21, 2018 97.93 98.36 97.82 98.02 10,803,239 +0.89(+0.92%)
May 18, 2018 98.54 98.59 96.87 97.13 13,508,622 -1.60(-1.62%)
May 17, 2018 98.94 99.12 98.06 98.73 9,859,646 -0.33(-0.34%)
May 16, 2018 98.66 99.36 98.44 99.06 8,662,710 +0.27(+0.27%)
May 15, 2018 99.56 99.56 98.38 98.79 13,199,044 -0.76(-0.76%)
May 14, 2018 99.73 100.25 99.41 99.55 9,966,493 +0.03(+0.04%)
May 11, 2018 100.06 100.27 99.35 99.51 11,731,358 -0.38(-0.38%)
May 10, 2018 98.93 100.02 98.54 99.89 10,479,587 +0.77(+0.78%)
May 09, 2018 97.40 99.32 97.04 99.12 13,006,420 +2.12(+2.18%)
May 08, 2018 95.73 97.31 95.51 97.00 14,351,689 +1.42(+1.48%)
May 07, 2018 95.05 95.86 94.71 95.59 10,709,164 +0.82(+0.87%)
May 04, 2018 93.02 95.04 92.63 94.77 13,693,473 +1.04(+1.11%)
May 03, 2018 94.03 94.17 91.93 93.73 17,595,710 -0.59(-0.63%)
May 02, 2018 94.49 95.69 94.15 94.32 13,915,410 -0.75(-0.79%)
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.