JPMorgan Chase & Co (NY: JPM )

151.70 USD +0.25 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 101.54 101.99 100.58 101.23 14,523,300 +0.52(+0.52%)
Mar 28, 2019 100.00 100.80 99.74 100.71 12,450,788 +1.13(+1.13%)
Mar 27, 2019 99.88 100.45 99.08 99.58 12,753,124 -0.34(-0.34%)
Mar 26, 2019 99.82 100.40 98.82 99.92 15,986,055 +0.99(+1.00%)
Mar 25, 2019 99.59 100.57 98.09 98.93 21,031,672 -0.83(-0.83%)
Mar 22, 2019 101.82 102.32 99.52 99.76 31,115,100 -3.11(-3.02%)
Mar 21, 2019 103.49 103.49 102.28 102.87 19,749,380 -1.65(-1.58%)
Mar 20, 2019 106.43 106.65 104.41 104.52 14,917,792 -2.28(-2.13%)
Mar 19, 2019 108.20 108.40 106.55 106.80 12,888,807 -0.39(-0.36%)
Mar 18, 2019 106.53 107.79 106.50 107.19 12,934,415 +0.64(+0.60%)
Mar 15, 2019 105.41 106.80 105.23 106.55 24,811,700 +1.21(+1.15%)
Mar 14, 2019 104.50 105.87 104.46 105.34 10,926,333 +0.95(+0.91%)
Mar 13, 2019 104.19 104.98 103.95 104.39 13,022,200 +0.35(+0.34%)
Mar 12, 2019 104.59 104.79 103.75 104.04 10,217,383 -0.31(-0.30%)
Mar 11, 2019 103.98 104.54 103.66 104.35 9,762,882 +1.34(+1.30%)
Mar 08, 2019 101.99 103.23 101.99 103.01 10,582,300 +0.04(+0.04%)
Mar 07, 2019 103.25 103.47 102.16 102.97 12,705,259 -0.75(-0.72%)
Mar 06, 2019 103.86 104.57 103.55 103.72 9,067,891 -0.39(-0.37%)
Mar 05, 2019 104.13 104.55 103.26 104.11 10,854,419 -0.08(-0.08%)
Mar 04, 2019 104.92 105.92 103.27 104.19 12,465,216 -0.24(-0.23%)
Mar 01, 2019 105.10 105.90 104.20 104.43 13,813,300 +0.07(+0.07%)
Feb 28, 2019 105.01 105.21 104.18 104.36 15,155,641 -0.80(-0.76%)
Feb 27, 2019 105.18 105.38 104.50 105.16 9,967,692 -0.13(-0.12%)
Feb 26, 2019 104.50 105.47 103.94 105.29 15,464,500 -0.81(-0.76%)
Feb 25, 2019 105.75 107.27 105.69 106.10 11,220,972 +1.10(+1.05%)
Feb 22, 2019 105.70 106.09 104.78 105.00 10,647,200 -0.47(-0.45%)
Feb 21, 2019 105.45 105.99 104.96 105.47 8,394,426 -0.22(-0.21%)
Feb 20, 2019 105.21 105.80 104.88 105.69 10,028,206 +0.51(+0.48%)
Feb 19, 2019 104.91 105.37 103.81 105.18 12,763,470 -0.37(-0.35%)
Feb 15, 2019 103.90 105.70 103.66 105.55 14,716,800 +3.13(+3.06%)
Feb 14, 2019 102.47 103.10 101.35 102.42 11,505,146 -0.67(-0.65%)
Feb 13, 2019 102.90 103.85 102.90 103.09 10,747,118 +0.49(+0.48%)
Feb 12, 2019 101.95 102.92 101.89 102.60 12,834,958 +1.72(+1.70%)
Feb 11, 2019 101.76 102.01 100.77 100.88 10,930,314 -0.48(-0.47%)
Feb 08, 2019 102.08 102.33 100.06 101.36 12,892,500 -1.02(-1.00%)
Feb 07, 2019 103.25 103.50 101.44 102.38 13,176,472 -1.36(-1.31%)
Feb 06, 2019 103.71 104.62 103.46 103.74 8,743,973 -0.05(-0.05%)
Feb 05, 2019 104.52 104.55 103.29 103.79 12,761,688 -0.46(-0.44%)
Feb 04, 2019 103.79 104.25 103.01 104.25 9,834,731 +0.37(+0.36%)
Feb 01, 2019 104.00 104.85 103.52 103.88 13,000,699 +0.38(+0.37%)
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%)
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.