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 (%)
Dec 31, 2019 120.60 121.45 120.42 121.38 8,270,883 +0.67(+0.56%)
Dec 30, 2019 121.82 121.97 120.57 120.71 7,996,675 -0.44(-0.37%)
Dec 27, 2019 121.29 121.70 120.75 121.16 9,036,552 +0.06(+0.05%)
Dec 26, 2019 120.07 121.12 119.97 121.09 7,776,264 +1.30(+1.08%)
Dec 24, 2019 119.58 119.84 119.35 119.80 3,817,666 +0.33(+0.28%)
Dec 23, 2019 119.81 120.08 119.19 119.47 11,184,021 -0.04(-0.03%)
Dec 20, 2019 120.18 120.93 119.20 119.50 34,446,392 -0.09(-0.08%)
Dec 19, 2019 119.95 120.35 119.38 119.60 10,738,442 -0.60(-0.50%)
Dec 18, 2019 120.29 121.05 119.92 120.20 11,922,564 -0.12(-0.10%)
Dec 17, 2019 119.93 120.75 119.49 120.32 13,260,897 +5.49(+4.78%)
Dec 16, 2019 120.49 120.89 114.83 114.83 13,060,146 -4.30(-3.61%)
Dec 13, 2019 120.12 120.89 118.61 119.13 12,167,677 -1.05(-0.88%)
Dec 12, 2019 117.11 120.57 116.86 120.18 15,753,026 +3.34(+2.86%)
Dec 11, 2019 116.93 117.57 116.69 116.84 10,349,686 -0.28(-0.24%)
Dec 10, 2019 116.03 117.35 115.70 117.11 8,651,085 +0.08(+0.07%)
Dec 09, 2019 117.23 117.95 117.04 117.04 9,759,675 -0.55(-0.47%)
Dec 06, 2019 117.28 118.23 117.25 117.58 11,681,080 +1.72(+1.49%)
Dec 05, 2019 115.53 116.08 115.09 115.86 11,010,575 +0.63(+0.54%)
Dec 04, 2019 113.53 115.35 113.19 115.23 11,849,926 +2.23(+1.97%)
Dec 03, 2019 113.00 113.16 111.97 113.00 12,229,766 -1.47(-1.28%)
Dec 02, 2019 115.21 115.58 114.37 114.48 9,895,091 -0.25(-0.22%)
Nov 29, 2019 114.83 115.30 114.46 114.73 6,559,927 -0.26(-0.23%)
Nov 27, 2019 115.19 115.31 114.63 114.99 7,590,084 +0.37(+0.32%)
Nov 26, 2019 114.78 114.78 113.51 114.62 12,048,010 +0.13(+0.11%)
Nov 25, 2019 114.28 115.00 113.95 114.49 11,563,704 +0.61(+0.54%)
Nov 22, 2019 113.33 114.26 113.28 113.88 9,380,397 +0.75(+0.66%)
Nov 21, 2019 112.87 113.82 112.67 113.14 8,848,934 +0.26(+0.23%)
Nov 20, 2019 113.46 113.74 112.27 112.87 13,531,904 -0.83(-0.73%)
Nov 19, 2019 114.06 114.28 113.35 113.70 10,134,458 -0.04(-0.03%)
Nov 18, 2019 112.81 113.76 112.32 113.74 10,048,071 +0.95(+0.84%)
Nov 15, 2019 112.53 112.79 111.80 112.79 11,672,352 +0.81(+0.72%)
Nov 14, 2019 111.21 112.19 111.10 111.98 9,742,727 +0.10(+0.09%)
Nov 13, 2019 111.57 112.17 110.95 111.87 9,298,564 -0.59(-0.53%)
Nov 12, 2019 112.87 113.74 112.33 112.47 10,449,716 -0.66(-0.59%)
Nov 11, 2019 112.85 113.28 112.63 113.13 9,967,375 -0.40(-0.35%)
Nov 08, 2019 113.09 113.55 112.54 113.53 10,673,893 +0.33(+0.29%)
Nov 07, 2019 113.57 114.32 113.13 113.20 15,535,641 +0.61(+0.54%)
Nov 06, 2019 112.06 113.06 111.96 112.59 12,898,288 +0.17(+0.15%)
Nov 05, 2019 112.67 113.46 112.19 112.41 15,787,854 +0.24(+0.22%)
Nov 04, 2019 112.39 112.69 111.94 112.17 10,519,137 +0.89(+0.80%)
Nov 01, 2019 109.89 111.44 109.73 111.28 13,416,843 +2.51(+2.31%)
Oct 31, 2019 109.27 109.48 107.85 108.77 13,309,385 -0.70(-0.64%)
Oct 30, 2019 109.76 109.94 108.77 109.48 9,777,164 -0.61(-0.55%)
Oct 29, 2019 109.77 110.95 109.66 110.09 11,251,486 -0.07(-0.06%)
Oct 28, 2019 110.21 110.77 110.06 110.16 10,934,947 +0.42(+0.38%)
Oct 25, 2019 108.84 110.28 108.62 109.74 10,399,873 +0.87(+0.80%)
Oct 24, 2019 109.09 109.42 108.03 108.87 9,251,393 -0.08(-0.07%)
Oct 23, 2019 108.15 108.97 108.12 108.95 10,791,756 +0.29(+0.26%)
Oct 22, 2019 107.49 108.93 107.21 108.66 14,534,014 +1.08(+1.00%)
Oct 21, 2019 106.27 107.77 106.22 107.58 15,241,689 +2.60(+2.48%)
Oct 18, 2019 104.49 105.38 104.37 104.98 11,964,862 +0.18(+0.17%)
Oct 17, 2019 105.14 105.86 104.38 104.79 12,705,509 +0.58(+0.56%)
Oct 16, 2019 104.45 105.03 103.95 104.21 13,358,194 -0.24(-0.23%)
Oct 15, 2019 103.49 105.87 102.63 104.45 35,052,208 +3.06(+3.01%)
Oct 14, 2019 100.88 101.76 100.71 101.40 10,188,093 +0.27(+0.27%)
Oct 11, 2019 101.03 102.74 100.89 101.13 17,449,154 +1.68(+1.69%)
Oct 10, 2019 98.52 100.48 98.39 99.45 13,078,583 +1.38(+1.40%)
Oct 09, 2019 98.11 98.53 97.58 98.07 8,426,108 +0.71(+0.72%)
Oct 08, 2019 98.45 98.45 97.23 97.37 13,307,916 -2.22(-2.23%)
Oct 07, 2019 99.43 100.57 99.33 99.59 7,828,904 -0.22(-0.22%)
Oct 04, 2019 97.82 100.08 97.76 99.80 11,051,158 +2.12(+2.17%)
Oct 03, 2019 97.76 98.32 96.23 97.69 15,044,128 -0.14(-0.14%)
Oct 02, 2019 99.18 99.25 97.55 97.83 14,618,743 -1.99(-1.99%)
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.