JPMorgan Chase & Co (NY: JPM )

170.94 USD -0.84 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 103.72 105.06 103.38 105.08 11,129,681 +0.88(+0.84%)
Jun 29, 2018 104.15 104.20 18,972,393 -0.73(-0.70%)
Jun 28, 2018 103.68 105.46 103.51 104.93 14,482,670 +1.69(+1.64%)
Jun 27, 2018 104.68 105.92 103.23 103.24 16,272,510 -1.62(-1.54%)
Jun 26, 2018 104.71 105.21 103.11 104.86 17,070,217 +0.07(+0.07%)
Jun 25, 2018 105.66 105.70 103.96 104.79 16,901,997 -0.96(-0.91%)
Jun 22, 2018 108.16 108.37 105.51 105.75 19,938,788 -1.76(-1.64%)
Jun 21, 2018 107.10 108.21 106.56 107.51 11,047,415 -0.03(-0.03%)
Jun 20, 2018 108.18 108.64 107.44 107.54 8,875,311 -0.01(-0.01%)
Jun 19, 2018 106.90 107.88 106.60 107.55 12,706,993 -0.63(-0.58%)
Jun 18, 2018 107.26 108.39 106.69 108.18 9,782,230 +0.28(+0.26%)
Jun 15, 2018 108.37 106.27 107.90 26,028,572 -0.13(-0.12%)
Jun 14, 2018 110.28 110.36 107.78 108.03 20,485,919 -1.94(-1.76%)
Jun 13, 2018 110.46 111.44 109.58 109.97 14,976,496 -0.22(-0.20%)
Jun 12, 2018 111.14 111.53 109.52 110.19 15,292,588 -0.64(-0.58%)
Jun 11, 2018 111.12 111.91 110.77 110.83 12,640,574 -0.28(-0.25%)
Jun 08, 2018 110.62 111.14 110.06 111.11 10,383,168 +0.31(+0.28%)
Jun 07, 2018 111.18 111.50 110.03 110.80 13,441,655 +0.44(+0.40%)
Jun 06, 2018 110.74 110.36 15,451,851 +2.52(+2.34%)
Jun 05, 2018 108.24 108.31 107.07 107.84 10,413,531 -0.61(-0.56%)
Jun 04, 2018 108.99 109.25 108.27 108.45 8,929,998 +0.05(+0.05%)
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.