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

JPMorgan Chase & Co (NY: JPM )

130.70 -0.67 (-0.51%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 134.24 134.57 130.60 131.37 10,154,279 -3.79(-2.80%)
Dec 02, 2022 134.49 135.35 133.34 135.16 8,932,087 -1.08(-0.79%)
Dec 01, 2022 138.18 138.66 135.43 136.24 8,876,440 -1.94(-1.40%)
Nov 30, 2022 136.09 138.18 133.19 138.18 14,753,734 +1.62(+1.19%)
Nov 29, 2022 134.66 136.64 134.41 136.56 7,923,914 +2.21(+1.64%)
Nov 28, 2022 136.07 136.71 134.19 134.35 9,906,901 -2.39(-1.75%)
Nov 25, 2022 136.48 137.14 136.06 136.74 3,227,396 +0.26(+0.19%)
Nov 23, 2022 134.94 136.50 134.86 136.48 7,316,261 +1.44(+1.07%)
Nov 22, 2022 134.00 135.27 133.69 135.04 9,183,109 +1.99(+1.50%)
Nov 21, 2022 133.74 134.56 132.75 133.05 7,799,241 -0.79(-0.59%)
Nov 18, 2022 134.57 134.67 132.28 133.84 9,468,783 +1.30(+0.98%)
Nov 17, 2022 132.00 132.89 131.28 132.54 8,823,882 -0.58(-0.44%)
Nov 16, 2022 133.00 133.56 132.03 133.12 7,890,525 +0.18(+0.14%)
Nov 15, 2022 134.68 135.71 131.60 132.94 14,033,723 -0.97(-0.72%)
Nov 14, 2022 134.80 135.73 133.91 133.91 11,081,199 -1.39(-1.03%)
Nov 11, 2022 135.19 136.17 133.78 135.30 10,704,691 +0.22(+0.16%)
Nov 10, 2022 132.63 135.25 132.53 135.08 16,348,675 +5.34(+4.12%)
Nov 09, 2022 131.32 131.43 129.22 129.74 9,492,273 -1.71(-1.30%)
Nov 08, 2022 131.24 132.06 130.14 131.45 9,881,899 +0.08(+0.06%)
Nov 07, 2022 131.00 132.29 130.48 131.37 12,004,691 +0.69(+0.53%)
Nov 04, 2022 129.49 130.83 128.46 130.68 14,956,384 +3.48(+2.74%)
Nov 03, 2022 126.31 128.18 125.91 127.20 12,472,533 +0.23(+0.18%)
Nov 02, 2022 127.65 130.36 126.64 126.97 16,538,448 -1.18(-0.92%)
Nov 01, 2022 126.87 128.28 126.33 128.15 13,385,255 +2.27(+1.80%)
Oct 31, 2022 125.70 127.43 125.59 125.88 13,333,253 -0.20(-0.16%)
Oct 28, 2022 125.29 126.28 124.05 126.08 11,859,509 +1.48(+1.19%)
Oct 27, 2022 125.20 126.20 124.21 124.60 10,725,933 +0.49(+0.39%)
Oct 26, 2022 123.00 125.20 122.88 124.11 11,672,890 +1.41(+1.15%)
Oct 25, 2022 121.85 123.27 120.89 122.70 11,284,637 +0.32(+0.26%)
Oct 24, 2022 122.07 123.10 121.33 122.38 12,623,507 +0.15(+0.12%)
Oct 21, 2022 116.46 122.39 116.33 122.23 20,632,136 +6.10(+5.25%)
Oct 20, 2022 117.16 118.71 115.65 116.13 12,205,524 -0.38(-0.33%)
Oct 19, 2022 117.99 118.83 115.67 116.51 17,071,314 -2.33(-1.96%)
Oct 18, 2022 119.66 120.14 116.96 118.84 21,538,444 +2.98(+2.57%)
Oct 17, 2022 115.41 117.01 114.32 115.86 22,274,726 +4.67(+4.20%)
Oct 14, 2022 111.96 115.24 110.72 111.19 33,420,216 +1.82(+1.66%)
Oct 13, 2022 101.98 109.90 101.76 109.37 22,425,416 +5.76(+5.56%)
Oct 12, 2022 101.80 104.73 101.28 103.61 13,180,094 +1.65(+1.62%)
Oct 11, 2022 104.37 104.54 101.85 101.96 12,738,801 -3.03(-2.89%)
Oct 10, 2022 106.73 107.31 104.52 104.99 8,929,790 -0.99(-0.93%)
Oct 07, 2022 107.52 107.71 105.27 105.98 11,681,090 -2.16(-2.00%)
Oct 06, 2022 109.46 110.19 107.94 108.14 11,518,413 -2.25(-2.04%)
Oct 05, 2022 109.75 110.95 108.83 110.39 10,941,999 -1.38(-1.23%)
Oct 04, 2022 109.63 111.99 108.89 111.77 16,153,899 +4.99(+4.68%)
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.