Skip to main content

JPMorgan Chase & Co (NY: JPM )

140.47 +2.89 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 139.56 141.48 139.34 140.47 12,922,517 +2.89(+2.10%)
Jun 01, 2023 136.52 138.23 135.44 137.58 12,247,460 +1.87(+1.38%)
May 31, 2023 136.73 136.84 134.40 135.71 14,219,322 -1.75(-1.27%)
May 30, 2023 136.80 137.72 136.02 137.46 7,397,594 +0.52(+0.38%)
May 26, 2023 136.11 137.60 135.63 136.94 8,579,943 +1.27(+0.94%)
May 25, 2023 134.82 136.27 134.58 135.67 8,471,343 +0.33(+0.24%)
May 24, 2023 135.40 136.35 135.08 135.34 8,733,968 -1.25(-0.92%)
May 23, 2023 137.54 139.03 136.46 136.59 9,511,952 -1.44(-1.04%)
May 22, 2023 141.00 141.64 137.66 138.03 11,400,227 -1.15(-0.83%)
May 19, 2023 139.79 140.49 138.12 139.18 13,492,251 -0.32(-0.23%)
May 18, 2023 138.27 139.73 137.76 139.50 10,997,368 +1.05(+0.76%)
May 17, 2023 135.90 138.59 135.46 138.45 12,708,694 +4.13(+3.07%)
May 16, 2023 135.46 135.94 133.96 134.32 6,477,685 -0.91(-0.67%)
May 15, 2023 134.27 135.67 133.96 135.23 7,638,821 +1.13(+0.84%)
May 12, 2023 136.82 136.99 133.13 134.10 9,988,599 -1.95(-1.43%)
May 11, 2023 135.00 136.81 134.90 136.05 7,056,853 -0.43(-0.32%)
May 10, 2023 137.95 138.06 134.87 136.48 8,133,145 +0.07(+0.05%)
May 09, 2023 135.93 136.95 135.21 136.41 7,342,067 -0.66(-0.48%)
May 08, 2023 137.49 137.97 136.47 137.07 7,484,112 +0.33(+0.24%)
May 05, 2023 136.44 137.88 135.91 136.74 11,261,400 +2.62(+1.95%)
May 04, 2023 134.96 135.72 131.81 134.12 17,087,164 -1.86(-1.37%)
May 03, 2023 138.44 138.67 135.76 135.98 12,926,277 -2.94(-2.12%)
May 02, 2023 141.40 142.41 138.43 138.92 14,108,629 -2.28(-1.61%)
May 01, 2023 142.26 143.37 140.83 141.20 20,412,102 +2.96(+2.14%)
Apr 28, 2023 136.56 138.32 135.67 138.24 9,887,264 +1.19(+0.87%)
Apr 27, 2023 136.00 137.91 135.66 137.05 9,040,803 +1.82(+1.35%)
Apr 26, 2023 137.62 137.81 134.00 135.23 14,601,923 -2.44(-1.77%)
Apr 25, 2023 139.60 139.96 137.62 137.67 10,628,353 -3.06(-2.17%)
Apr 24, 2023 140.46 141.10 140.04 140.73 7,567,634 +0.19(+0.14%)
Apr 21, 2023 139.74 141.11 138.78 140.54 11,842,538 -0.27(-0.19%)
Apr 20, 2023 139.91 141.43 139.84 140.81 10,584,197 -0.41(-0.29%)
Apr 19, 2023 141.23 141.50 140.40 141.22 9,154,585 -0.18(-0.13%)
Apr 18, 2023 140.27 141.78 139.03 141.40 13,757,132 +1.57(+1.12%)
Apr 17, 2023 139.95 140.06 137.66 139.83 16,046,401 +1.10(+0.79%)
Apr 14, 2023 135.15 139.12 134.90 138.73 43,931,356 +9.74(+7.55%)
Apr 13, 2023 128.46 129.04 126.83 128.99 12,440,200 +0.49(+0.38%)
Apr 12, 2023 129.18 130.43 128.06 128.50 11,819,451 -0.02(-0.02%)
Apr 11, 2023 128.30 128.94 127.54 128.52 10,511,600 +0.63(+0.49%)
Apr 10, 2023 126.54 128.23 126.22 127.89 9,473,418 +0.42(+0.33%)
Apr 06, 2023 127.00 128.08 126.86 127.47 8,775,264 -0.14(-0.11%)
Apr 05, 2023 126.80 128.13 126.46 127.61 9,613,382 +0.19(+0.15%)
Apr 04, 2023 129.48 129.57 126.42 127.42 11,667,051 -1.73(-1.34%)
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.