JPMorgan Chase & Co (NY: JPM )

122.34 USD +1.10 (+0.91%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 103.41 103.80 102.73 103.50 17,519,564 -0.91(-0.87%)
Jan 30, 2019 104.14 105.24 103.78 104.41 12,524,818 +0.24(+0.23%)
Jan 29, 2019 103.88 105.11 103.73 104.17 9,739,457 +0.29(+0.28%)
Jan 28, 2019 102.89 104.24 102.59 103.88 12,280,504 +0.49(+0.47%)
Jan 25, 2019 103.51 104.31 102.74 103.39 14,412,500 +0.65(+0.63%)
Jan 24, 2019 102.13 103.09 101.94 102.74 11,295,859 +0.06(+0.06%)
Jan 23, 2019 103.44 103.70 101.96 102.68 12,146,279 -0.26(-0.25%)
Jan 22, 2019 103.08 103.59 102.13 102.94 17,081,230 -1.65(-1.58%)
Jan 18, 2019 103.77 104.90 102.83 104.59 16,428,700 +1.67(+1.62%)
Jan 17, 2019 102.11 103.50 101.92 102.92 14,246,559 +0.42(+0.41%)
Jan 16, 2019 102.25 103.45 101.80 102.50 18,572,062 +0.82(+0.81%)
Jan 15, 2019 98.89 102.47 98.60 101.68 26,491,320 +0.74(+0.73%)
Jan 14, 2019 98.87 101.36 98.66 100.94 21,246,722 +1.03(+1.03%)
Jan 11, 2019 99.89 100.17 98.95 99.91 15,439,800 -0.48(-0.48%)
Jan 10, 2019 100.02 100.73 99.27 100.39 14,376,084 -0.01(-0.01%)
Jan 09, 2019 100.81 101.49 99.93 100.40 14,225,931 -0.17(-0.17%)
Jan 08, 2019 101.63 101.82 99.54 100.57 13,571,022 -0.19(-0.19%)
Jan 07, 2019 100.43 101.47 99.71 100.76 14,605,491 +0.07(+0.07%)
Jan 04, 2019 99.11 100.93 98.28 100.69 16,935,200 +3.58(+3.69%)
Jan 03, 2019 98.64 98.89 96.69 97.11 16,282,686 -2.20(-2.22%)
Jan 02, 2019 95.95 99.78 95.94 99.31 15,655,615 +1.69(+1.73%)
Dec 31, 2018 97.59 98.81 96.77 97.62 13,237,100 +0.79(+0.82%)
Dec 28, 2018 97.95 98.32 96.44 96.83 17,963,200 -0.21(-0.22%)
Dec 27, 2018 94.82 97.15 93.55 97.04 20,301,003 +1.08(+1.13%)
Dec 26, 2018 92.69 95.96 91.11 95.96 22,539,011 +3.82(+4.15%)
Dec 24, 2018 92.89 94.22 92.14 92.14 17,009,200 -2.03(-2.16%)
Dec 21, 2018 96.68 98.43 93.68 94.17 41,313,900 -2.28(-2.36%)
Dec 20, 2018 96.61 98.28 95.69 96.45 31,821,118 -0.84(-0.86%)
Dec 19, 2018 98.41 100.58 96.60 97.29 28,166,353 -1.25(-1.27%)
Dec 18, 2018 99.42 100.89 98.12 98.54 20,832,028 -0.47(-0.47%)
Dec 17, 2018 99.77 100.56 98.43 99.01 25,108,412 -1.28(-1.28%)
Dec 14, 2018 99.99 101.94 99.86 100.29 19,879,500 -0.83(-0.82%)
Dec 13, 2018 101.55 101.97 100.67 101.12 17,249,099 +0.10(+0.10%)
Dec 12, 2018 101.66 102.90 100.06 101.02 22,620,206 +0.65(+0.65%)
Dec 11, 2018 103.13 103.66 100.21 100.37 16,857,439 -0.99(-0.98%)
Dec 10, 2018 102.87 103.49 99.28 101.36 23,624,606 -1.93(-1.87%)
Dec 07, 2018 105.16 106.98 102.91 103.29 19,248,500 -1.90(-1.81%)
Dec 06, 2018 105.01 105.36 102.88 105.19 27,208,987 -2.04(-1.90%)
Dec 04, 2018 111.60 111.60 106.73 107.23 23,555,900 -5.01(-4.46%)
Dec 03, 2018 112.38 112.89 111.74 112.24 16,032,142 +1.05(+0.94%)
Nov 30, 2018 109.85 111.32 109.58 111.19 18,652,700 +1.13(+1.03%)
Nov 29, 2018 110.27 110.79 109.64 110.06 11,083,568 -0.88(-0.79%)
Nov 28, 2018 109.80 111.40 108.87 110.94 13,975,058 +1.22(+1.11%)
Nov 27, 2018 108.76 110.03 108.63 109.72 9,235,389 +0.46(+0.42%)
Nov 26, 2018 107.72 109.98 107.45 109.26 13,848,331 +2.61(+2.45%)
Nov 23, 2018 106.74 107.39 106.06 106.65 6,488,400 -0.99(-0.92%)
Nov 21, 2018 107.64 107.64 107.64 0 -0.81(-0.75%)
Nov 20, 2018 109.78 110.49 107.98 108.45 18,935,177 -2.38(-2.15%)
Nov 19, 2018 109.96 111.20 109.53 110.83 13,982,905 +0.84(+0.76%)
Nov 16, 2018 109.45 110.76 108.55 109.99 13,798,500 -0.08(-0.07%)
Nov 15, 2018 108.24 110.08 106.81 110.07 19,096,962 +2.74(+2.55%)
Nov 14, 2018 110.23 110.71 105.98 107.33 18,242,997 -2.26(-2.06%)
Nov 13, 2018 109.10 111.12 109.10 109.59 13,745,062 +0.64(+0.59%)
Nov 12, 2018 111.42 111.94 108.60 108.95 13,279,161 -2.34(-2.10%)
Nov 09, 2018 112.23 112.36 110.83 111.29 10,432,100 -1.09(-0.97%)
Nov 08, 2018 111.01 112.93 111.00 112.38 11,659,449 +0.90(+0.81%)
Nov 07, 2018 110.37 111.73 109.35 111.48 12,667,723 +1.88(+1.72%)
Nov 06, 2018 108.67 109.67 107.76 109.60 10,822,415 +0.51(+0.47%)
Nov 05, 2018 108.61 109.29 108.42 109.09 10,273,611 +0.71(+0.66%)
Nov 02, 2018 109.90 110.81 107.49 108.38 19,009,500 -0.60(-0.55%)
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.