Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 144.95 145.11 141.31 141.46 12,225,428 -2.51(-1.74%)
Sep 28, 2023 142.69 145.22 142.43 143.97 9,090,664 +1.77(+1.24%)
Sep 27, 2023 141.63 142.51 140.97 142.20 6,887,630 +0.83(+0.59%)
Sep 26, 2023 141.05 142.26 140.69 141.37 7,656,047 -1.48(-1.04%)
Sep 25, 2023 141.78 142.93 141.74 142.86 7,219,916 +0.70(+0.49%)
Sep 22, 2023 143.68 143.89 141.63 142.16 7,249,931 -1.38(-0.96%)
Sep 21, 2023 143.96 145.20 143.03 143.53 8,255,820 -1.13(-0.78%)
Sep 20, 2023 145.98 146.56 144.50 144.66 7,516,836 -0.62(-0.42%)
Sep 19, 2023 145.83 146.05 143.60 145.28 8,144,962 -0.19(-0.13%)
Sep 18, 2023 144.53 145.48 144.12 145.46 6,675,709 +0.30(+0.21%)
Sep 15, 2023 145.27 146.05 144.67 145.16 20,380,340 -0.43(-0.29%)
Sep 14, 2023 144.21 146.22 143.90 145.59 10,285,035 +2.77(+1.94%)
Sep 13, 2023 143.72 144.08 142.24 142.82 8,535,159 +0.07(+0.05%)
Sep 12, 2023 140.96 143.71 140.52 142.75 8,573,207 +1.83(+1.30%)
Sep 11, 2023 141.20 141.49 140.16 140.92 7,025,541 +0.62(+0.44%)
Sep 08, 2023 139.85 140.58 139.15 140.30 7,289,269 +0.11(+0.08%)
Sep 07, 2023 140.59 141.70 139.87 140.19 8,584,186 -1.21(-0.86%)
Sep 06, 2023 141.15 141.97 140.57 141.40 8,846,105 -0.24(-0.17%)
Sep 05, 2023 143.55 144.57 141.45 141.64 8,051,421 -1.58(-1.10%)
Sep 01, 2023 142.51 144.45 142.12 143.22 8,102,332 +0.48(+0.33%)
Aug 31, 2023 144.62 144.71 142.38 142.74 11,208,150 -1.78(-1.24%)
Aug 30, 2023 144.97 145.49 143.58 144.53 6,434,379 -0.59(-0.40%)
Aug 29, 2023 144.09 145.20 143.57 145.11 6,603,390 +1.17(+0.81%)
Aug 28, 2023 143.95 144.96 143.52 143.94 5,222,235 +0.50(+0.35%)
Aug 25, 2023 143.67 144.97 142.27 143.44 6,863,973 -0.18(-0.12%)
Aug 24, 2023 143.88 145.74 143.38 143.62 6,697,978 -0.14(-0.09%)
Aug 23, 2023 142.76 143.96 141.89 143.75 8,053,496 +0.97(+0.68%)
Aug 22, 2023 145.60 145.97 142.27 142.79 9,922,585 -3.02(-2.07%)
Aug 21, 2023 145.98 146.42 144.39 145.81 8,535,368 +0.50(+0.34%)
Aug 18, 2023 144.03 145.83 143.83 145.31 8,731,724 +0.33(+0.23%)
Aug 17, 2023 147.18 147.55 144.76 144.98 10,202,226 -1.52(-1.04%)
Aug 16, 2023 146.91 147.26 146.01 146.50 7,153,000 -0.62(-0.42%)
Aug 15, 2023 149.10 149.51 146.54 147.13 10,557,573 -3.84(-2.55%)
Aug 14, 2023 149.84 151.12 149.17 150.97 5,179,504 +0.31(+0.21%)
Aug 11, 2023 149.28 150.73 148.88 150.66 5,311,022 +0.87(+0.58%)
Aug 10, 2023 150.59 151.63 149.33 149.79 6,145,706 -0.22(-0.15%)
Aug 09, 2023 151.51 151.70 149.71 150.02 6,435,576 -2.04(-1.34%)
Aug 08, 2023 150.53 152.15 148.85 152.06 8,839,264 -0.86(-0.56%)
Aug 07, 2023 152.76 153.83 152.76 152.91 7,433,795 +0.72(+0.47%)
Aug 04, 2023 152.56 153.93 151.88 152.19 6,365,579 -0.32(-0.21%)
Aug 03, 2023 151.20 153.07 150.56 152.51 6,239,489 +0.93(+0.61%)
Aug 02, 2023 151.74 151.87 150.16 151.59 8,510,781 -1.74(-1.13%)
Aug 01, 2023 153.57 154.12 152.32 153.32 7,027,370 -0.76(-0.49%)
Jul 31, 2023 153.32 155.47 153.29 154.08 9,118,196 +1.02(+0.67%)
Jul 28, 2023 153.42 153.73 152.60 153.06 9,335,009 +0.87(+0.57%)
Jul 27, 2023 153.90 154.88 151.74 152.19 11,047,423 -1.70(-1.10%)
Jul 26, 2023 152.87 154.37 152.44 153.89 8,946,809 +0.92(+0.60%)
Jul 25, 2023 153.44 153.85 152.13 152.97 10,202,878 -1.15(-0.75%)
Jul 24, 2023 151.17 154.89 150.93 154.12 14,740,208 +2.97(+1.97%)
Jul 21, 2023 151.98 152.31 150.90 151.15 10,903,957 -1.17(-0.77%)
Jul 20, 2023 150.74 152.75 150.62 152.32 10,182,802 +1.85(+1.23%)
Jul 19, 2023 149.00 151.40 148.49 150.47 12,822,821 +0.58(+0.38%)
Jul 18, 2023 149.62 150.61 149.07 149.89 13,830,478 +0.27(+0.18%)
Jul 17, 2023 146.66 149.98 146.66 149.62 17,693,418 +3.52(+2.41%)
Jul 14, 2023 147.83 149.14 144.77 146.09 27,727,194 +0.88(+0.60%)
Jul 13, 2023 145.05 145.71 144.12 145.22 11,494,094 +0.70(+0.49%)
Jul 12, 2023 143.83 146.19 143.39 144.51 11,606,552 +0.71(+0.50%)
Jul 11, 2023 142.75 144.19 142.13 143.80 11,546,938 +2.21(+1.56%)
Jul 10, 2023 140.96 142.41 140.96 141.59 9,387,926 +0.79(+0.56%)
Jul 07, 2023 140.38 142.26 139.49 140.80 9,207,363 +1.10(+0.79%)
Jul 06, 2023 139.51 139.87 137.97 139.70 9,955,296 -1.40(-0.99%)
Jul 05, 2023 141.38 141.86 140.82 141.09 9,160,173 -0.95(-0.67%)
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.