Skip to main content
You have permission to edit this article.
Edit

JPMorgan Chase & Co (NY: JPM )

117.32 +3.40 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 113.23 117.82 112.83 117.32 14,841,131 +3.40(+2.98%)
Jun 23, 2022 115.01 115.18 111.49 113.92 11,846,795 -1.26(-1.09%)
Jun 22, 2022 114.88 116.20 114.39 115.18 9,843,742 -0.65(-0.56%)
Jun 21, 2022 115.86 117.03 115.04 115.83 11,694,944 +2.80(+2.48%)
Jun 17, 2022 113.54 114.63 112.16 113.03 30,919,874 -0.40(-0.35%)
Jun 16, 2022 113.86 114.26 111.87 113.43 16,722,427 -1.98(-1.72%)
Jun 15, 2022 115.62 116.95 113.17 115.41 14,080,200 +1.35(+1.18%)
Jun 14, 2022 115.55 117.32 113.22 114.06 13,350,519 -1.93(-1.66%)
Jun 13, 2022 116.86 117.95 115.06 115.99 16,800,974 -3.56(-2.98%)
Jun 10, 2022 122.59 123.40 119.32 119.55 12,951,764 -5.76(-4.60%)
Jun 09, 2022 127.37 128.10 125.27 125.31 13,563,061 -2.69(-2.10%)
Jun 08, 2022 129.00 129.45 126.90 128.00 8,421,969 -2.07(-1.59%)
Jun 07, 2022 128.83 130.32 128.62 130.07 6,721,715 +0.34(+0.26%)
Jun 06, 2022 131.09 132.39 129.46 129.73 11,339,481 -0.43(-0.33%)
Jun 03, 2022 131.21 131.77 129.99 130.16 8,596,084 -1.84(-1.39%)
Jun 02, 2022 129.90 132.01 128.67 132.00 8,374,493 +2.09(+1.61%)
Jun 01, 2022 132.87 132.87 128.67 129.91 10,766,712 -2.32(-1.75%)
May 31, 2022 130.18 133.15 129.71 132.23 17,014,396 +0.96(+0.73%)
May 27, 2022 130.16 131.27 129.14 131.27 11,177,786 +1.83(+1.41%)
May 26, 2022 128.37 130.19 128.37 129.44 15,989,984 +2.20(+1.73%)
May 25, 2022 126.28 127.86 125.17 127.24 12,779,150 +0.88(+0.70%)
May 24, 2022 124.36 127.49 123.11 126.36 19,374,548 +1.76(+1.41%)
May 23, 2022 120.46 126.57 120.45 124.60 24,360,812 +7.26(+6.19%)
May 20, 2022 119.46 119.67 115.02 117.34 13,091,664 -0.97(-0.82%)
May 19, 2022 118.19 119.65 117.63 118.31 12,763,402 -1.78(-1.48%)
May 18, 2022 121.30 121.97 119.53 120.09 12,660,776 -2.09(-1.71%)
May 17, 2022 121.04 122.97 120.81 122.18 11,217,315 +3.92(+3.31%)
May 16, 2022 118.54 119.46 117.23 118.26 10,268,253 -0.83(-0.70%)
May 13, 2022 119.41 120.25 117.96 119.09 10,443,244 +1.05(+0.89%)
May 12, 2022 117.00 118.32 115.37 118.04 16,316,064 -0.10(-0.08%)
May 11, 2022 119.30 122.89 117.94 118.14 14,628,532 -0.75(-0.63%)
May 10, 2022 123.11 123.78 117.56 118.89 16,380,953 -2.97(-2.44%)
May 09, 2022 122.11 123.33 120.50 121.86 14,423,405 -1.86(-1.50%)
May 06, 2022 123.80 124.29 121.18 123.72 14,418,142 -0.20(-0.16%)
May 05, 2022 125.25 126.10 122.16 123.92 15,053,665 -3.18(-2.50%)
May 04, 2022 122.80 127.40 122.74 127.10 17,126,574 +4.07(+3.31%)
May 03, 2022 121.53 124.17 120.78 123.03 15,719,107 +2.58(+2.14%)
May 02, 2022 119.88 120.71 118.22 120.45 18,544,118 +1.09(+0.91%)
Apr 29, 2022 123.05 123.61 118.90 119.36 14,934,092 -3.98(-3.23%)
Apr 28, 2022 122.81 123.65 121.14 123.34 13,018,929 +1.92(+1.58%)
Apr 27, 2022 122.33 123.56 121.22 121.42 17,213,038 -1.60(-1.30%)
Apr 26, 2022 124.64 126.41 122.87 123.02 17,205,288 -3.75(-2.96%)
Apr 25, 2022 126.01 127.11 123.11 126.77 17,148,380 -0.04(-0.03%)
Apr 22, 2022 130.28 130.52 126.69 126.81 14,347,257 -3.75(-2.87%)
Apr 21, 2022 132.22 132.81 129.96 130.56 12,172,939 -1.02(-0.78%)
Apr 20, 2022 132.52 133.51 131.34 131.58 13,423,732 +0.46(+0.35%)
Apr 19, 2022 128.45 131.32 128.23 131.12 15,089,578 +2.66(+2.07%)
Apr 18, 2022 125.67 129.24 125.54 128.46 11,829,877 +2.34(+1.86%)
Apr 14, 2022 126.50 128.30 125.02 126.12 18,835,220 -1.18(-0.93%)
Apr 13, 2022 126.94 129.25 126.01 127.30 30,831,302 -4.24(-3.22%)
Apr 12, 2022 132.14 134.58 130.70 131.54 12,978,233 -1.46(-1.10%)
Apr 11, 2022 133.00 134.90 132.57 133.00 10,462,903 -0.49(-0.37%)
Apr 08, 2022 131.67 133.90 131.49 133.49 13,127,120 +2.40(+1.83%)
Apr 07, 2022 130.95 131.92 128.73 131.09 13,005,278 -0.40(-0.30%)
Apr 06, 2022 131.58 132.56 130.96 131.49 12,911,877 -1.85(-1.39%)
Apr 05, 2022 134.07 135.40 133.01 133.34 12,116,794 -2.57(-1.89%)
Apr 04, 2022 134.12 136.94 132.89 135.91 17,419,932 +0.60(+0.44%)
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.