Skip to main content

JPMorgan Chase & Co (NY: JPM )

210.96 +3.43 (+1.65%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 134.46 134.65 132.90 134.54 9,544,672 +0.80(+0.60%)
Jan 30, 2023 133.84 134.66 133.53 133.74 6,998,135 -1.14(-0.85%)
Jan 27, 2023 135.16 135.78 134.34 134.88 7,791,784 +0.33(+0.24%)
Jan 26, 2023 134.02 134.63 133.00 134.56 7,790,649 +0.83(+0.62%)
Jan 25, 2023 132.70 133.73 131.93 133.73 9,343,027 +0.65(+0.48%)
Jan 24, 2023 134.86 134.86 129.77 133.09 7,221,944 +1.13(+0.86%)
Jan 23, 2023 129.89 132.62 129.60 131.95 10,900,542 +2.10(+1.62%)
Jan 20, 2023 129.93 130.24 128.38 129.85 13,620,059 +0.32(+0.24%)
Jan 19, 2023 130.08 130.64 128.42 129.53 13,836,427 -1.75(-1.33%)
Jan 18, 2023 133.54 135.28 131.13 131.28 13,924,397 -4.07(-3.00%)
Jan 17, 2023 135.70 136.06 133.83 135.35 14,866,746 -2.12(-1.55%)
Jan 13, 2023 130.35 137.93 129.58 137.47 21,014,294 +3.38(+2.52%)
Jan 12, 2023 134.58 135.40 133.83 134.09 11,431,814 -0.14(-0.10%)
Jan 11, 2023 133.52 134.34 132.75 134.22 9,240,006 +0.99(+0.74%)
Jan 10, 2023 132.45 133.35 131.99 133.23 9,410,184 +1.18(+0.90%)
Jan 09, 2023 133.23 133.50 131.58 132.05 8,811,750 -0.55(-0.41%)
Jan 06, 2023 130.86 133.02 129.28 132.60 10,433,234 +2.49(+1.91%)
Jan 05, 2023 130.41 130.45 128.52 130.11 8,718,754 -0.03(-0.02%)
Jan 04, 2023 129.76 131.38 129.36 130.14 12,244,330 +1.20(+0.93%)
Jan 03, 2023 129.05 130.48 127.76 128.93 11,586,085 +0.97(+0.76%)
Dec 30, 2022 126.73 128.18 126.38 127.96 9,738,980 +0.84(+0.66%)
Dec 29, 2022 126.84 127.17 126.25 127.12 6,900,084 +0.72(+0.57%)
Dec 28, 2022 125.81 127.30 125.01 126.40 9,250,034 +0.69(+0.55%)
Dec 27, 2022 125.55 126.17 124.57 125.71 5,673,950 +0.44(+0.35%)
Dec 23, 2022 124.60 125.42 123.70 125.27 5,336,221 +0.59(+0.47%)
Dec 22, 2022 125.10 125.29 122.53 124.68 9,063,165 -1.43(-1.14%)
Dec 21, 2022 126.13 126.89 125.74 126.11 8,427,399 +1.40(+1.13%)
Dec 20, 2022 124.97 126.00 124.24 124.71 8,959,374 +0.60(+0.48%)
Dec 19, 2022 123.71 125.32 123.18 124.11 9,448,312 +0.73(+0.60%)
Dec 16, 2022 123.24 123.95 122.55 123.37 22,147,700 -0.77(-0.62%)
Dec 15, 2022 125.15 126.03 123.14 124.14 12,695,742 -3.16(-2.48%)
Dec 14, 2022 127.66 129.50 126.68 127.30 10,440,873 -0.64(-0.50%)
Dec 13, 2022 130.61 130.81 126.99 127.94 10,512,014 -0.12(-0.10%)
Dec 12, 2022 126.34 128.49 125.58 128.07 9,263,207 +1.96(+1.55%)
Dec 09, 2022 126.15 127.64 125.96 126.11 8,339,646 -0.69(-0.54%)
Dec 08, 2022 126.27 126.89 125.41 126.80 9,333,893 +1.32(+1.05%)
Dec 07, 2022 125.30 126.97 124.36 125.48 12,300,347 -0.09(-0.07%)
Dec 06, 2022 127.28 128.93 123.92 125.57 14,632,824 +0.21(+0.17%)
Dec 05, 2022 128.09 128.41 124.62 125.36 10,641,456 -3.62(-2.80%)
Dec 02, 2022 128.33 129.15 127.24 128.97 9,360,626 -1.03(-0.79%)
Dec 01, 2022 131.85 132.31 129.23 130.00 9,302,309 -1.85(-1.40%)
Nov 30, 2022 129.86 131.85 127.09 131.85 15,461,581 +1.55(+1.19%)
Nov 29, 2022 128.50 130.38 128.26 130.31 8,304,083 +2.11(+1.65%)
Nov 28, 2022 129.84 130.45 128.05 128.20 10,382,209 -2.28(-1.75%)
Nov 25, 2022 130.23 130.86 129.83 130.48 3,382,238 +0.25(+0.19%)
Nov 23, 2022 128.76 130.25 128.69 130.23 7,667,276 +1.37(+1.07%)
Nov 22, 2022 127.86 129.08 127.57 128.86 9,623,691 +1.90(+1.50%)
Nov 21, 2022 127.62 128.40 126.67 126.96 8,173,429 -0.75(-0.59%)
Nov 18, 2022 128.41 128.50 126.22 127.71 9,923,071 +1.24(+0.98%)
Nov 17, 2022 125.96 126.81 125.27 126.47 9,247,230 -0.55(-0.44%)
Nov 16, 2022 126.91 127.44 125.99 127.03 8,269,092 +0.17(+0.14%)
Nov 15, 2022 128.51 129.50 125.58 126.85 14,707,026 -0.92(-0.72%)
Nov 14, 2022 128.63 129.52 127.78 127.78 11,612,847 -1.33(-1.03%)
Nov 11, 2022 129.00 129.94 127.66 129.11 11,218,275 +0.21(+0.16%)
Nov 10, 2022 126.56 129.06 126.46 128.90 17,133,044 +5.10(+4.12%)
Nov 09, 2022 125.31 125.41 123.30 123.80 9,947,688 -1.63(-1.30%)
Nov 08, 2022 125.23 126.01 124.18 125.43 10,356,008 +0.08(+0.06%)
Nov 07, 2022 125.00 126.23 124.51 125.36 12,580,646 +0.66(+0.53%)
Nov 04, 2022 123.56 124.84 122.58 124.70 15,673,954 +3.32(+2.74%)
Nov 03, 2022 120.53 122.31 120.15 121.38 13,070,934 +0.22(+0.18%)
Nov 02, 2022 121.81 124.39 120.84 121.16 17,331,920 -1.13(-0.92%)
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.