JPMorgan Chase & Co (NY: JPM )

199.33 +1.22 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 198.56 199.85 198.40 199.33 6,829,208 +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 9,223,800 +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%)
May 01, 2024 192.27 194.46 190.79 191.86 7,445,995 +0.12(+0.06%)
Apr 30, 2024 192.81 194.99 191.64 191.74 8,152,075 -1.54(-0.80%)
Apr 29, 2024 193.48 194.26 192.43 193.28 5,410,904 -0.21(-0.11%)
Apr 26, 2024 193.57 194.87 193.06 193.49 6,413,658 +0.12(+0.06%)
Apr 25, 2024 192.25 193.94 191.18 193.37 9,801,970 +0.29(+0.15%)
Apr 24, 2024 190.53 193.23 190.17 193.08 6,961,713 +0.94(+0.49%)
Apr 23, 2024 191.13 192.22 190.52 192.14 9,143,332 +2.73(+1.44%)
Apr 22, 2024 185.99 190.12 185.98 189.41 11,550,302 +3.61(+1.94%)
Apr 19, 2024 182.40 185.88 181.41 185.80 13,402,327 +4.55(+2.51%)
Apr 18, 2024 181.10 183.36 179.97 181.25 9,556,205 +1.17(+0.65%)
Apr 17, 2024 181.37 182.42 179.20 180.08 9,014,562 -0.72(-0.40%)
Apr 16, 2024 182.90 183.16 179.65 180.80 16,449,366 -2.09(-1.14%)
Apr 15, 2024 184.50 187.46 182.19 182.89 14,763,735 +0.10(+0.05%)
Apr 12, 2024 188.32 188.93 182.54 182.79 31,732,456 -12.64(-6.47%)
Apr 11, 2024 196.00 196.57 193.24 195.43 10,127,865 -0.04(-0.02%)
Apr 10, 2024 195.55 197.07 194.18 195.47 7,681,210 -1.68(-0.85%)
Apr 09, 2024 198.07 198.88 194.91 197.15 7,355,341 -1.33(-0.67%)
Apr 08, 2024 197.62 198.98 197.62 198.48 8,000,122 +1.03(+0.52%)
Apr 05, 2024 196.16 198.12 195.11 197.45 6,532,291 +1.80(+0.92%)
Apr 04, 2024 199.15 199.68 195.55 195.65 9,243,438 -2.65(-1.34%)
Apr 03, 2024 199.04 199.56 197.70 198.30 9,350,447 -0.56(-0.28%)
Apr 02, 2024 198.39 199.78 198.08 198.86 7,013,670 -0.08(-0.04%)
Apr 01, 2024 199.99 200.94 198.56 198.94 7,307,726 -1.36(-0.68%)
Mar 28, 2024 199.49 200.72 198.54 200.30 8,633,541 +0.78(+0.39%)
Mar 27, 2024 196.50 199.60 196.38 199.52 8,725,513 +3.79(+1.94%)
Mar 26, 2024 194.59 196.66 194.06 195.73 5,954,487 +0.91(+0.47%)
Mar 25, 2024 196.60 196.94 194.36 194.82 8,676,812 -1.80(-0.92%)
Mar 22, 2024 199.01 200.48 196.54 196.62 8,108,934 -2.44(-1.23%)
Mar 21, 2024 196.52 199.43 196.33 199.06 11,226,456 +2.73(+1.39%)
Mar 20, 2024 194.19 196.56 193.61 196.33 9,364,920 +2.54(+1.31%)
Mar 19, 2024 192.71 193.93 192.38 193.79 8,476,564 +1.13(+0.59%)
Mar 18, 2024 190.63 192.70 189.89 192.66 9,011,394 +2.36(+1.24%)
Mar 15, 2024 186.48 190.94 186.48 190.30 17,214,234 +2.33(+1.24%)
Mar 14, 2024 191.03 191.63 187.10 187.97 10,309,819 -3.41(-1.78%)
Mar 13, 2024 190.36 191.73 189.84 191.38 7,795,445 +1.54(+0.81%)
Mar 12, 2024 188.95 190.16 187.91 189.84 5,706,960 +1.55(+0.82%)
Mar 11, 2024 187.28 188.44 186.22 188.29 5,763,731 +0.07(+0.04%)
Mar 08, 2024 188.44 190.46 187.92 188.22 6,172,242 +0.35(+0.19%)
Mar 07, 2024 189.91 190.50 186.63 187.87 7,616,416 -1.66(-0.88%)
Mar 06, 2024 189.25 190.07 187.63 189.53 7,620,981 +0.98(+0.52%)
Mar 05, 2024 186.36 189.30 186.36 188.55 6,616,532 +1.87(+1.00%)
Mar 04, 2024 184.71 187.59 184.27 186.68 7,061,904 +1.39(+0.75%)
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.