Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 131.34 133.36 128.54 133.36 15,287,207 +1.56(+1.19%)
Nov 29, 2022 129.96 131.87 129.72 131.79 8,210,430 +2.13(+1.65%)
Nov 28, 2022 131.32 131.94 129.51 129.66 10,265,120 -2.31(-1.75%)
Nov 25, 2022 131.72 132.35 131.31 131.97 3,344,093 +0.25(+0.19%)
Nov 23, 2022 130.23 131.74 130.15 131.72 7,580,806 +1.39(+1.07%)
Nov 22, 2022 129.32 130.55 129.03 130.33 9,515,156 +1.92(+1.50%)
Nov 21, 2022 129.07 129.86 128.12 128.41 8,081,249 -0.76(-0.59%)
Nov 18, 2022 129.87 129.97 127.66 129.17 9,811,160 +1.25(+0.98%)
Nov 17, 2022 127.39 128.25 126.70 127.92 9,142,940 -0.56(-0.44%)
Nov 16, 2022 128.36 128.90 127.42 128.47 8,175,834 +0.17(+0.14%)
Nov 15, 2022 129.98 130.97 127.01 128.30 14,541,161 -0.94(-0.72%)
Nov 14, 2022 130.10 130.99 129.24 129.24 11,481,878 -1.34(-1.03%)
Nov 11, 2022 130.47 131.42 129.11 130.58 11,091,756 +0.21(+0.16%)
Nov 10, 2022 128.00 130.53 127.91 130.37 16,939,818 +5.15(+4.12%)
Nov 09, 2022 126.74 126.84 124.71 125.21 9,835,499 -1.65(-1.30%)
Nov 08, 2022 126.66 127.45 125.60 126.86 10,239,213 +0.08(+0.06%)
Nov 07, 2022 126.43 127.67 125.93 126.79 12,438,762 +0.67(+0.53%)
Nov 04, 2022 124.97 126.26 123.98 126.12 15,497,184 +3.36(+2.74%)
Nov 03, 2022 121.90 123.71 121.52 122.76 12,923,521 +0.22(+0.18%)
Nov 02, 2022 123.19 125.81 122.22 122.54 17,136,454 -1.14(-0.92%)
Nov 01, 2022 122.44 123.80 121.92 123.68 13,869,246 +2.19(+1.80%)
Oct 31, 2022 121.31 122.98 121.21 121.49 13,815,363 -0.19(-0.16%)
Oct 28, 2022 120.92 121.87 119.72 121.68 12,288,331 +1.43(+1.19%)
Oct 27, 2022 120.83 121.80 119.88 120.25 11,113,766 +0.47(+0.39%)
Oct 26, 2022 118.71 120.83 118.59 119.78 12,094,964 +1.36(+1.15%)
Oct 25, 2022 117.60 118.97 116.67 118.42 11,692,672 +0.31(+0.26%)
Oct 24, 2022 117.81 118.80 117.10 118.11 13,079,954 +0.14(+0.12%)
Oct 21, 2022 112.40 118.12 112.27 117.97 21,378,162 +5.89(+5.25%)
Oct 20, 2022 113.07 114.57 111.61 112.08 12,646,857 -0.37(-0.33%)
Oct 19, 2022 113.87 114.68 111.63 112.44 17,688,586 -2.25(-1.96%)
Oct 18, 2022 115.48 115.95 112.88 114.69 22,317,242 +2.88(+2.57%)
Oct 17, 2022 111.38 112.93 110.33 111.82 23,080,146 +4.51(+4.20%)
Oct 14, 2022 108.05 111.22 106.86 107.31 34,628,640 +1.76(+1.66%)
Oct 13, 2022 98.42 106.06 98.21 105.55 23,236,286 +5.56(+5.56%)
Oct 12, 2022 98.25 101.08 97.75 99.99 13,656,666 +1.59(+1.62%)
Oct 11, 2022 100.73 100.89 98.30 98.40 13,199,417 -2.92(-2.89%)
Oct 10, 2022 103.00 103.56 100.87 101.33 9,252,678 -0.96(-0.93%)
Oct 07, 2022 103.77 103.95 101.59 102.28 12,103,460 -2.08(-2.00%)
Oct 06, 2022 105.64 106.34 104.17 104.37 11,934,901 -2.17(-2.04%)
Oct 05, 2022 105.92 107.08 105.03 106.54 11,337,645 -1.33(-1.23%)
Oct 04, 2022 105.80 108.08 105.09 107.87 16,737,999 +4.82(+4.68%)
Oct 03, 2022 101.03 103.65 99.92 103.05 12,819,763 +3.09(+3.09%)
Sep 30, 2022 101.45 102.94 99.86 99.96 16,699,155 -1.59(-1.56%)
Sep 29, 2022 102.30 102.62 99.86 101.55 13,288,732 -1.75(-1.69%)
Sep 28, 2022 101.35 104.00 101.05 103.30 13,341,358 +2.05(+2.02%)
Sep 27, 2022 103.07 103.47 100.10 101.25 13,379,507 -0.90(-0.88%)
Sep 26, 2022 103.31 104.84 101.45 102.15 16,467,099 -2.25(-2.15%)
Sep 23, 2022 105.27 105.55 102.50 104.40 18,963,358 -1.98(-1.86%)
Sep 22, 2022 108.45 108.66 106.24 106.38 12,327,374 -1.23(-1.14%)
Sep 21, 2022 111.48 111.53 107.53 107.60 13,358,506 -3.19(-2.88%)
Sep 20, 2022 112.31 112.58 109.66 110.80 10,055,033 -2.23(-1.97%)
Sep 19, 2022 110.96 113.57 110.63 113.03 8,571,497 +1.03(+0.92%)
Sep 16, 2022 112.29 112.30 110.36 111.99 15,518,508 -0.76(-0.67%)
Sep 15, 2022 111.07 114.19 110.72 112.75 11,311,361 +1.67(+1.51%)
Sep 14, 2022 111.63 112.72 109.89 111.07 9,772,279 -0.26(-0.23%)
Sep 13, 2022 112.94 113.75 110.75 111.33 13,494,254 -4.01(-3.47%)
Sep 12, 2022 115.38 116.27 114.58 115.34 9,005,708 +1.35(+1.18%)
Sep 09, 2022 113.96 114.83 113.51 113.99 9,724,843 +0.55(+0.48%)
Sep 08, 2022 110.27 113.63 109.65 113.45 11,949,682 +2.58(+2.33%)
Sep 07, 2022 108.21 111.06 107.86 110.86 11,129,760 +2.07(+1.90%)
Sep 06, 2022 109.36 109.76 107.20 108.80 10,192,348 +0.03(+0.03%)
Sep 02, 2022 110.83 112.35 108.27 108.77 11,160,124 -0.77(-0.70%)
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.