JPMorgan Chase & Co (NY: JPM )

152.94 USD -4.74 (-3.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 160.44 161.37 159.35 159.95 12,339,758 -0.49(-0.31%)
Aug 30, 2021 163.21 163.36 159.88 160.44 7,937,073 -2.61(-1.60%)
Aug 27, 2021 161.75 163.16 161.26 163.05 8,780,216 +1.30(+0.80%)
Aug 26, 2021 162.26 163.83 161.15 161.75 11,025,457 +0.83(+0.52%)
Aug 25, 2021 158.51 161.78 157.80 160.92 11,331,202 +3.25(+2.06%)
Aug 24, 2021 157.00 158.55 156.87 157.67 7,670,412 +0.97(+0.62%)
Aug 23, 2021 155.33 157.09 155.24 156.70 7,934,137 +1.98(+1.28%)
Aug 20, 2021 154.35 154.90 153.16 154.72 6,974,116 +0.44(+0.29%)
Aug 19, 2021 153.16 155.56 153.01 154.28 9,517,076 -1.30(-0.84%)
Aug 18, 2021 156.31 158.01 155.34 155.58 8,063,897 -1.43(-0.91%)
Aug 17, 2021 157.57 158.82 155.27 157.01 9,346,680 -1.92(-1.21%)
Aug 16, 2021 158.94 159.03 156.78 158.93 8,756,488 -1.05(-0.66%)
Aug 13, 2021 161.79 162.16 159.57 159.98 8,980,929 -1.81(-1.12%)
Aug 12, 2021 161.88 162.37 160.55 161.79 8,848,531 +0.63(+0.39%)
Aug 11, 2021 160.00 161.50 159.09 161.16 9,617,732 +1.90(+1.19%)
Aug 10, 2021 156.74 159.98 156.31 159.26 8,664,985 +1.93(+1.23%)
Aug 09, 2021 157.52 158.55 155.90 157.33 9,515,924 -0.17(-0.11%)
Aug 06, 2021 155.19 157.82 155.11 157.50 13,328,788 +4.35(+2.84%)
Aug 05, 2021 152.28 153.69 152.01 153.15 9,151,394 +1.91(+1.26%)
Aug 04, 2021 151.25 153.37 150.91 151.24 10,154,871 -1.65(-1.08%)
Aug 03, 2021 151.95 153.29 149.52 152.89 10,388,600 +1.72(+1.14%)
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.