Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 119.94 121.60 119.84 120.12 13,972,949 -0.19(-0.16%)
Oct 28, 2022 119.55 120.50 118.37 120.31 12,428,498 +1.41(+1.19%)
Oct 27, 2022 119.47 120.42 118.52 118.90 11,240,536 +0.47(+0.40%)
Oct 26, 2022 117.37 119.47 117.25 118.43 12,232,926 +1.34(+1.15%)
Oct 25, 2022 116.27 117.63 115.36 117.08 11,826,045 +0.31(+0.26%)
Oct 24, 2022 116.48 117.46 115.78 116.78 13,229,151 +0.14(+0.12%)
Oct 21, 2022 111.13 116.79 111.00 116.63 21,622,014 +5.82(+5.25%)
Oct 20, 2022 111.80 113.28 110.36 110.81 12,791,114 -0.36(-0.33%)
Oct 19, 2022 112.59 113.39 110.38 111.18 17,890,352 -2.22(-1.96%)
Oct 18, 2022 114.18 114.64 111.61 113.40 22,571,804 +2.84(+2.57%)
Oct 17, 2022 110.13 111.65 109.09 110.56 23,343,412 +4.46(+4.20%)
Oct 14, 2022 106.83 109.96 105.66 106.10 35,023,632 +1.74(+1.66%)
Oct 13, 2022 97.31 104.87 97.10 104.36 23,501,330 +5.50(+5.56%)
Oct 12, 2022 97.14 99.94 96.64 98.87 13,812,442 +1.57(+1.62%)
Oct 11, 2022 99.59 99.75 97.19 97.29 13,349,976 -2.89(-2.89%)
Oct 10, 2022 101.84 102.40 99.73 100.18 9,358,219 -0.94(-0.93%)
Oct 07, 2022 102.60 102.78 100.45 101.13 12,241,519 -2.06(-2.00%)
Oct 06, 2022 104.45 105.14 103.00 103.19 12,071,037 -2.15(-2.04%)
Oct 05, 2022 104.73 105.87 103.85 105.34 11,466,968 -1.32(-1.23%)
Oct 04, 2022 104.61 106.86 103.90 106.65 16,928,922 +4.77(+4.68%)
Oct 03, 2022 99.89 102.48 98.79 101.89 12,965,992 +3.05(+3.09%)
Sep 30, 2022 100.31 101.78 98.74 98.83 16,889,634 -1.57(-1.56%)
Sep 29, 2022 101.15 101.46 98.74 100.40 13,440,310 -1.73(-1.69%)
Sep 28, 2022 100.20 102.83 99.91 102.13 13,493,538 +2.02(+2.02%)
Sep 27, 2022 101.91 102.30 98.97 100.11 13,532,121 -0.89(-0.88%)
Sep 26, 2022 102.14 103.66 100.31 101.00 16,654,932 -2.22(-2.15%)
Sep 23, 2022 104.08 104.36 101.35 103.22 19,179,664 -1.96(-1.86%)
Sep 22, 2022 107.23 107.44 105.05 105.18 12,467,987 -1.21(-1.14%)
Sep 21, 2022 110.22 110.28 106.32 106.39 13,510,880 -3.16(-2.88%)
Sep 20, 2022 111.04 111.31 108.42 109.55 10,169,726 -2.20(-1.97%)
Sep 19, 2022 109.71 112.29 109.38 111.75 8,669,268 +1.02(+0.92%)
Sep 16, 2022 111.02 111.03 109.11 110.73 15,695,521 -0.75(-0.67%)
Sep 15, 2022 109.82 112.91 109.48 111.48 11,440,385 +1.66(+1.51%)
Sep 14, 2022 110.37 111.45 108.65 109.82 9,883,747 -0.26(-0.23%)
Sep 13, 2022 111.67 112.47 109.50 110.08 13,648,178 -3.96(-3.47%)
Sep 12, 2022 114.08 114.96 113.29 114.04 9,108,433 +1.33(+1.18%)
Sep 09, 2022 112.68 113.54 112.23 112.71 9,835,770 +0.54(+0.48%)
Sep 08, 2022 109.03 112.35 108.41 112.17 12,085,987 +2.55(+2.33%)
Sep 07, 2022 106.99 109.81 106.64 109.61 11,256,712 +2.04(+1.90%)
Sep 06, 2022 108.13 108.52 105.99 107.57 10,308,607 +0.03(+0.03%)
Sep 02, 2022 109.58 111.08 107.05 107.54 11,287,423 -0.76(-0.70%)
Sep 01, 2022 107.14 108.37 105.84 108.30 10,546,349 +0.74(+0.69%)
Aug 31, 2022 108.27 108.79 107.19 107.56 11,359,477 -0.64(-0.59%)
Aug 30, 2022 108.76 109.31 107.21 108.20 11,358,190 +0.02(+0.02%)
Aug 29, 2022 107.82 108.63 107.31 108.19 8,582,460 -0.27(-0.24%)
Aug 26, 2022 112.98 113.48 108.38 108.45 11,922,991 -3.67(-3.27%)
Aug 25, 2022 109.86 112.30 109.41 112.12 11,373,873 +2.60(+2.37%)
Aug 24, 2022 109.04 110.10 108.24 109.52 10,331,384 +0.27(+0.24%)
Aug 23, 2022 110.36 110.93 109.12 109.25 8,041,375 -1.09(-0.99%)
Aug 22, 2022 110.42 110.81 109.23 110.34 9,480,740 -1.85(-1.65%)
Aug 19, 2022 114.08 114.43 111.70 112.19 14,236,830 -2.85(-2.47%)
Aug 18, 2022 115.61 115.83 114.01 115.04 10,076,956 -0.90(-0.77%)
Aug 17, 2022 115.67 116.48 115.09 115.94 8,616,041 -0.98(-0.84%)
Aug 16, 2022 115.66 117.50 115.26 116.92 10,100,871 +1.11(+0.96%)
Aug 15, 2022 114.57 116.06 114.06 115.82 8,940,591 +0.31(+0.27%)
Aug 12, 2022 114.12 115.62 112.96 115.50 10,474,934 +1.88(+1.66%)
Aug 11, 2022 113.40 114.63 112.84 113.62 12,353,187 +1.66(+1.48%)
Aug 10, 2022 111.56 112.89 111.40 111.97 13,581,622 +2.85(+2.61%)
Aug 09, 2022 108.53 109.70 108.17 109.12 10,816,978 +0.97(+0.90%)
Aug 08, 2022 109.94 110.37 107.99 108.15 10,931,302 -1.33(-1.22%)
Aug 05, 2022 106.43 109.89 105.97 109.48 14,987,669 +3.22(+3.03%)
Aug 04, 2022 106.73 107.17 105.00 106.27 19,171,484 -1.18(-1.10%)
Aug 03, 2022 107.30 107.91 105.65 107.45 15,233,586 +1.12(+1.05%)
Aug 02, 2022 107.74 108.19 106.18 106.33 15,787,802 -1.68(-1.56%)
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.