Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 123.43 126.25 122.99 125.38 17,944,682 +0.91(+0.73%)
May 27, 2022 123.41 124.47 122.44 124.47 11,788,947 +1.73(+1.41%)
May 26, 2022 121.72 123.44 121.72 122.73 16,864,258 +2.09(+1.73%)
May 25, 2022 119.73 121.23 118.68 120.64 13,477,868 +0.84(+0.70%)
May 24, 2022 117.91 120.88 116.73 119.81 20,433,878 +1.67(+1.41%)
May 23, 2022 114.22 120.01 114.21 118.14 25,692,774 +6.88(+6.19%)
May 20, 2022 113.27 113.47 109.06 111.26 13,807,469 -0.92(-0.82%)
May 19, 2022 112.06 113.45 111.53 112.18 13,461,259 -1.69(-1.48%)
May 18, 2022 115.01 115.65 113.33 113.86 13,353,021 -1.98(-1.71%)
May 17, 2022 114.77 116.59 114.55 115.85 11,830,637 +3.72(+3.31%)
May 16, 2022 112.39 113.27 111.15 112.13 10,829,684 -0.79(-0.70%)
May 13, 2022 113.22 114.02 111.84 112.92 11,014,243 +0.99(+0.89%)
May 12, 2022 110.94 112.19 109.39 111.92 17,208,168 -0.09(-0.08%)
May 11, 2022 113.11 116.52 111.83 112.02 15,428,367 -0.71(-0.63%)
May 10, 2022 116.73 117.36 111.47 112.73 17,276,602 -2.82(-2.44%)
May 09, 2022 115.78 116.94 114.25 115.54 15,212,025 -1.76(-1.50%)
May 06, 2022 117.38 117.85 114.90 117.31 15,206,273 -0.19(-0.16%)
May 05, 2022 118.76 119.56 115.83 117.50 15,876,745 -3.02(-2.50%)
May 04, 2022 116.43 120.80 116.38 120.51 18,062,982 +3.86(+3.31%)
May 03, 2022 115.23 117.73 114.52 116.65 16,578,557 +2.45(+2.14%)
May 02, 2022 113.67 114.45 112.09 114.21 19,558,044 +1.03(+0.91%)
Apr 29, 2022 116.67 117.20 112.74 113.17 15,750,634 -3.77(-3.23%)
Apr 28, 2022 116.44 117.24 114.86 116.95 13,730,757 +1.82(+1.58%)
Apr 27, 2022 115.99 117.15 114.94 115.12 18,154,184 -1.52(-1.30%)
Apr 26, 2022 118.18 119.86 116.50 116.64 18,146,010 -3.56(-2.96%)
Apr 25, 2022 119.48 120.53 116.73 120.20 18,085,992 -0.04(-0.03%)
Apr 22, 2022 123.53 123.75 120.12 120.24 15,131,713 -3.56(-2.87%)
Apr 21, 2022 125.36 125.92 123.22 123.79 12,838,511 -0.97(-0.78%)
Apr 20, 2022 125.65 126.59 124.53 124.76 14,157,693 +0.44(+0.35%)
Apr 19, 2022 121.79 124.51 121.58 124.32 15,914,622 +2.52(+2.07%)
Apr 18, 2022 119.16 122.54 119.03 121.80 12,476,692 +2.22(+1.85%)
Apr 14, 2022 119.94 121.65 118.54 119.58 19,865,062 -1.12(-0.93%)
Apr 13, 2022 120.36 122.55 119.48 120.70 32,517,046 -4.02(-3.22%)
Apr 12, 2022 125.29 127.60 123.92 124.72 13,687,836 -1.38(-1.10%)
Apr 11, 2022 126.11 127.91 125.70 126.11 11,034,977 -0.46(-0.37%)
Apr 08, 2022 124.84 126.96 124.67 126.57 13,844,863 +2.28(+1.83%)
Apr 07, 2022 124.16 125.08 122.06 124.29 13,716,360 -0.38(-0.30%)
Apr 06, 2022 124.76 125.69 124.17 124.67 13,617,852 -1.75(-1.39%)
Apr 05, 2022 127.12 128.38 126.11 126.43 12,779,296 -1.49(-1.16%)
Apr 04, 2022 126.23 128.88 125.07 127.92 18,508,576 +0.56(+0.44%)
Apr 01, 2022 129.32 129.32 125.93 127.35 16,703,793 -0.95(-0.74%)
Mar 31, 2022 131.60 132.09 128.25 128.30 18,481,576 -3.97(-3.00%)
Mar 30, 2022 133.55 133.76 131.68 132.27 9,317,658 -0.60(-0.45%)
Mar 29, 2022 134.92 135.15 131.99 132.88 12,730,869 +0.29(+0.22%)
Mar 28, 2022 131.76 132.68 129.78 132.58 11,493,476 -0.99(-0.74%)
Mar 25, 2022 132.79 134.76 132.52 133.57 8,910,541 +1.16(+0.87%)
Mar 24, 2022 132.05 132.43 130.93 132.41 10,642,039 +0.86(+0.65%)
Mar 23, 2022 132.69 133.26 131.01 131.56 12,848,453 -2.67(-1.99%)
Mar 22, 2022 133.90 135.46 133.38 134.23 14,426,467 +2.79(+2.13%)
Mar 21, 2022 132.09 132.48 130.57 131.44 13,466,670 -0.42(-0.32%)
Mar 18, 2022 131.94 132.56 130.32 131.86 25,134,936 -0.05(-0.04%)
Mar 17, 2022 128.81 131.94 127.93 131.91 18,379,398 +1.65(+1.26%)
Mar 16, 2022 126.94 130.34 126.52 130.26 21,660,066 +5.57(+4.47%)
Mar 15, 2022 124.05 125.69 123.42 124.69 16,038,049 +2.17(+1.77%)
Mar 14, 2022 121.84 125.10 121.63 122.51 16,770,703 +1.20(+0.99%)
Mar 11, 2022 124.70 126.19 120.87 121.31 21,324,142 -2.80(-2.25%)
Mar 10, 2022 124.10 125.60 122.66 124.10 16,572,959 -1.49(-1.18%)
Mar 09, 2022 125.08 127.28 124.65 125.59 18,624,732 +4.84(+4.01%)
Mar 08, 2022 122.02 124.04 119.78 120.75 20,388,648 -0.86(-0.70%)
Mar 07, 2022 124.40 124.89 121.37 121.61 29,281,808 -4.89(-3.86%)
Mar 04, 2022 127.00 127.45 124.61 126.50 22,334,468 -3.66(-2.81%)
Mar 03, 2022 131.62 132.69 129.00 130.16 17,664,734 -0.93(-0.71%)
Mar 02, 2022 129.22 131.80 128.57 131.09 20,614,706 +2.66(+2.07%)
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.