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 (%)
Jul 31, 2020 96.48 96.93 95.25 96.64 14,539,400 -0.38(-0.39%)
Jul 30, 2020 97.54 97.74 96.05 97.02 14,821,945 -2.66(-2.67%)
Jul 29, 2020 97.07 99.71 97.00 99.68 12,740,302 +2.18(+2.24%)
Jul 28, 2020 96.50 97.89 96.50 97.50 11,754,111 +0.60(+0.62%)
Jul 27, 2020 97.51 97.63 96.17 96.90 11,954,131 -1.38(-1.40%)
Jul 24, 2020 99.60 99.80 97.94 98.28 12,744,100 -0.70(-0.71%)
Jul 23, 2020 98.50 99.35 97.97 98.98 12,866,637 +0.29(+0.29%)
Jul 22, 2020 99.65 100.13 97.53 98.69 14,267,383 -0.72(-0.72%)
Jul 21, 2020 97.71 100.05 97.64 99.41 17,803,638 +2.11(+2.17%)
Jul 20, 2020 97.43 98.39 97.26 97.30 14,453,384 -0.86(-0.88%)
Jul 17, 2020 100.00 100.08 98.14 98.16 16,161,500 -1.85(-1.85%)
Jul 16, 2020 98.78 101.22 98.55 100.01 16,884,777 +0.28(+0.28%)
Jul 15, 2020 100.89 101.29 98.65 99.73 22,496,382 +1.52(+1.55%)
Jul 14, 2020 98.37 99.95 96.64 98.21 42,714,881 +0.56(+0.57%)
Jul 13, 2020 98.73 99.27 96.22 97.65 32,046,742 +1.38(+1.43%)
Jul 10, 2020 92.00 96.84 91.87 96.27 28,954,200 +4.99(+5.47%)
Jul 09, 2020 93.52 94.12 90.78 91.28 25,585,258 -2.02(-2.17%)
Jul 08, 2020 92.29 93.34 91.80 93.30 18,756,239 +0.98(+1.06%)
Jul 07, 2020 93.82 94.10 92.00 92.32 25,747,096 -2.68(-2.82%)
Jul 06, 2020 94.43 95.20 93.48 95.00 18,602,114 +2.34(+2.53%)
Jul 02, 2020 94.74 94.96 91.93 92.66 27,845,600 -0.60(-0.64%)
Jul 01, 2020 94.89 95.71 93.03 93.26 18,750,402 -0.80(-0.85%)
Jun 30, 2020 92.83 94.66 92.57 94.06 19,122,068 +1.06(+1.14%)
Jun 29, 2020 93.40 94.49 92.18 93.00 18,477,486 +0.41(+0.44%)
Jun 26, 2020 95.11 95.37 92.00 92.59 41,896,300 -5.37(-5.48%)
Jun 25, 2020 94.35 98.21 94.26 97.96 25,725,149 +3.30(+3.49%)
Jun 24, 2020 96.75 96.84 94.31 94.66 22,904,814 -3.27(-3.34%)
Jun 23, 2020 98.97 99.97 97.85 97.93 15,367,456 +1.18(+1.22%)
Jun 22, 2020 97.25 97.95 96.54 96.75 16,202,566 -1.06(-1.08%)
Jun 19, 2020 100.53 100.60 96.73 97.81 40,371,100 -1.13(-1.14%)
Jun 18, 2020 98.67 100.52 98.13 98.94 16,558,112 -0.54(-0.54%)
Jun 17, 2020 102.53 102.54 99.21 99.48 15,626,666 -2.58(-2.53%)
Jun 16, 2020 105.37 105.68 99.31 102.06 22,182,787 +0.81(+0.80%)
Jun 15, 2020 96.42 101.43 95.87 101.25 22,139,890 +1.38(+1.38%)
Jun 12, 2020 100.71 101.13 97.33 99.87 24,856,700 +2.66(+2.74%)
Jun 11, 2020 100.03 101.58 96.54 97.21 36,233,432 -8.85(-8.34%)
Jun 10, 2020 110.46 110.50 105.85 106.06 24,882,378 -4.48(-4.05%)
Jun 09, 2020 110.65 111.63 109.01 110.54 17,026,578 -2.91(-2.57%)
Jun 08, 2020 113.41 114.19 111.94 113.45 24,874,310 +2.22(+2.00%)
Jun 05, 2020 114.93 115.77 109.53 111.23 42,230,900 +4.79(+4.50%)
Jun 04, 2020 103.82 106.61 102.79 106.44 26,777,395 +2.17(+2.08%)
Jun 03, 2020 101.58 104.92 101.06 104.27 25,925,697 +5.34(+5.40%)
Jun 02, 2020 100.28 100.42 97.93 98.93 21,184,123 +0.33(+0.33%)
Jun 01, 2020 97.75 99.51 97.38 98.60 15,195,616 +1.29(+1.33%)
May 29, 2020 98.66 99.18 96.78 97.31 26,538,100 -2.55(-2.55%)
May 28, 2020 102.94 102.95 99.40 99.86 24,733,725 -1.51(-1.49%)
May 27, 2020 102.07 102.58 98.80 101.37 39,381,102 +5.55(+5.79%)
May 26, 2020 92.89 97.50 92.61 95.82 41,224,406 +6.35(+7.10%)
May 22, 2020 90.01 90.36 88.72 89.47 13,557,900 -0.70(-0.78%)
May 21, 2020 90.27 91.76 89.67 90.17 14,614,922 -1.16(-1.27%)
May 20, 2020 90.71 92.39 90.37 91.33 20,545,891 +2.66(+3.00%)
May 19, 2020 90.05 91.20 88.59 88.67 19,586,623 -1.78(-1.97%)
May 18, 2020 88.69 91.15 87.88 90.45 30,519,244 +4.55(+5.30%)
May 15, 2020 86.85 87.28 85.30 85.90 26,099,000 -1.62(-1.85%)
May 14, 2020 82.72 88.11 82.40 87.52 35,130,762 +3.49(+4.15%)
May 13, 2020 86.38 86.86 83.40 84.03 35,444,562 -3.00(-3.45%)
May 12, 2020 90.15 90.79 86.90 87.03 27,935,733 -2.94(-3.27%)
May 11, 2020 91.11 91.11 89.33 89.97 31,888,223 -2.73(-2.94%)
May 08, 2020 92.80 94.08 92.11 92.70 20,494,900 +1.49(+1.63%)
May 07, 2020 91.34 92.91 90.58 91.21 16,765,900 +0.94(+1.04%)
May 06, 2020 92.16 92.76 89.93 90.27 20,970,755 -1.73(-1.88%)
May 05, 2020 93.65 94.21 91.90 92.00 18,057,101 -0.14(-0.15%)
May 04, 2020 92.02 92.67 90.80 92.14 15,721,502 -1.11(-1.19%)
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.