JPMorgan Chase & Co (NY: JPM )

209.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 215.63 216.63 209.24 209.98 12,414,292 -6.89(-3.18%)
Jul 17, 2024 213.80 217.56 213.27 216.87 11,568,471 +3.25(+1.52%)
Jul 16, 2024 210.00 213.74 208.08 213.62 11,555,789 +3.57(+1.70%)
Jul 15, 2024 207.19 211.61 206.72 210.05 10,717,379 +5.11(+2.49%)
Jul 12, 2024 204.00 207.45 202.10 204.94 15,443,462 -2.51(-1.21%)
Jul 11, 2024 206.21 208.10 205.38 207.45 10,943,604 -0.35(-0.17%)
Jul 10, 2024 206.14 207.97 205.58 207.80 8,325,892 +0.17(+0.08%)
Jul 09, 2024 205.63 209.76 205.45 207.63 9,059,598 +2.46(+1.20%)
Jul 08, 2024 205.04 206.90 203.97 205.17 8,706,542 +0.38(+0.19%)
Jul 05, 2024 206.99 207.37 204.52 204.79 8,093,126 -3.90(-1.87%)
Jul 03, 2024 209.55 210.38 207.65 208.69 5,560,972 -0.14(-0.07%)
Jul 02, 2024 205.29 208.86 204.77 208.83 7,801,363 +3.38(+1.65%)
Jul 01, 2024 202.84 207.09 202.66 205.45 10,205,394 +3.19(+1.58%)
Jun 28, 2024 200.01 202.60 199.30 202.26 15,307,868 +3.09(+1.55%)
Jun 27, 2024 197.44 199.86 196.90 199.17 7,914,431 +1.74(+0.88%)
Jun 26, 2024 197.45 197.94 196.28 197.43 7,758,032 -0.64(-0.32%)
Jun 25, 2024 198.09 200.07 197.74 198.07 6,915,541 -0.81(-0.41%)
Jun 24, 2024 197.81 199.23 197.10 198.88 9,785,744 +2.58(+1.31%)
Jun 21, 2024 196.71 197.17 194.22 196.30 21,042,410 -2.37(-1.19%)
Jun 20, 2024 196.39 199.45 196.11 198.67 8,871,519 +1.67(+0.85%)
Jun 18, 2024 194.60 197.96 194.13 197.00 9,023,041 +2.02(+1.04%)
Jun 17, 2024 193.48 195.58 192.64 194.98 8,725,092 +1.20(+0.62%)
Jun 14, 2024 191.45 194.86 191.42 193.78 6,874,055 +0.12(+0.06%)
Jun 13, 2024 192.32 194.58 190.88 193.66 8,619,176 +2.13(+1.11%)
Jun 12, 2024 196.00 196.72 191.31 191.53 13,017,179 -2.83(-1.46%)
Jun 11, 2024 197.91 197.94 193.60 194.36 9,334,298 -5.25(-2.63%)
Jun 10, 2024 199.24 200.84 198.44 199.61 6,070,970 -0.34(-0.17%)
Jun 07, 2024 197.43 200.92 197.11 199.95 6,964,539 +3.04(+1.54%)
Jun 06, 2024 197.26 198.02 195.33 196.91 7,639,086 -0.35(-0.18%)
Jun 05, 2024 199.76 199.82 196.92 197.26 8,351,420 -1.90(-0.95%)
Jun 04, 2024 200.16 201.98 198.28 199.16 6,847,722 -2.66(-1.32%)
Jun 03, 2024 202.31 202.42 199.19 201.82 6,442,152 -0.81(-0.40%)
May 31, 2024 199.30 203.30 198.35 202.63 14,419,927 +3.30(+1.66%)
May 30, 2024 198.56 199.85 198.40 199.33 6,829,232 +1.22(+0.62%)
May 29, 2024 198.00 198.99 196.89 198.11 6,117,878 -1.39(-0.70%)
May 28, 2024 199.86 200.41 198.66 199.50 6,910,143 -1.21(-0.60%)
May 24, 2024 197.75 200.76 197.56 200.71 7,356,271 +3.79(+1.92%)
May 23, 2024 197.81 198.30 196.07 196.92 8,068,321 -1.39(-0.70%)
May 22, 2024 199.00 200.94 197.69 198.31 9,422,004 -1.21(-0.61%)
May 21, 2024 197.00 199.90 196.60 199.52 14,418,903 +3.94(+2.01%)
May 20, 2024 204.39 205.88 195.40 195.58 17,358,998 -9.21(-4.50%)
May 17, 2024 203.81 205.05 202.81 204.79 9,284,436 +2.32(+1.15%)
May 16, 2024 202.22 204.48 201.99 202.47 8,501,089 +0.36(+0.18%)
May 15, 2024 202.01 202.69 199.77 202.11 8,367,589 +0.60(+0.30%)
May 14, 2024 199.00 201.58 198.16 201.51 8,594,249 +2.78(+1.40%)
May 13, 2024 198.80 199.85 198.04 198.73 7,049,360 -0.04(-0.02%)
May 10, 2024 198.54 199.34 198.27 198.77 7,529,858 +1.27(+0.64%)
May 09, 2024 195.17 197.59 195.10 197.50 7,982,272 +1.85(+0.95%)
May 08, 2024 191.00 196.65 191.00 195.65 9,224,032 +3.90(+2.03%)
May 07, 2024 191.70 192.93 191.65 191.75 7,827,158 -0.25(-0.13%)
May 06, 2024 191.73 192.20 189.81 192.00 7,910,002 +1.49(+0.78%)
May 03, 2024 192.00 192.53 188.46 190.51 8,922,811 -1.15(-0.60%)
May 02, 2024 193.07 193.50 189.52 191.66 6,501,339 -0.20(-0.10%)
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.