Skip to main content

JPMorgan Chase & Co (NY: JPM )

141.09 +2.15 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 138.18 142.33 138.13 141.09 11,501,302 +2.15(+1.55%)
Feb 02, 2023 140.00 140.46 138.00 138.94 11,819,553 -0.65(-0.47%)
Feb 01, 2023 138.21 140.88 138.12 139.59 8,840,283 -0.37(-0.26%)
Jan 31, 2023 139.88 140.07 138.25 139.96 9,174,983 +0.83(+0.60%)
Jan 30, 2023 139.23 140.09 138.91 139.13 6,727,080 -1.19(-0.85%)
Jan 27, 2023 140.61 141.25 139.75 140.32 7,489,989 +0.34(+0.24%)
Jan 26, 2023 139.42 140.06 138.36 139.98 7,488,898 +0.86(+0.62%)
Jan 25, 2023 138.05 139.12 137.25 139.12 8,981,148 +0.67(+0.48%)
Jan 24, 2023 140.29 140.29 135.00 138.45 6,942,220 +1.18(+0.86%)
Jan 23, 2023 135.12 137.96 134.82 137.27 10,478,336 +2.19(+1.62%)
Jan 20, 2023 135.16 135.49 133.55 135.08 13,092,520 +0.33(+0.24%)
Jan 19, 2023 135.32 135.90 133.59 134.75 13,300,507 -1.82(-1.33%)
Jan 18, 2023 138.92 140.73 136.41 136.57 13,385,070 -4.23(-3.00%)
Jan 17, 2023 141.17 141.54 139.22 140.80 14,290,919 -2.21(-1.55%)
Jan 13, 2023 135.60 143.49 134.80 143.01 20,200,358 +3.52(+2.52%)
Jan 12, 2023 140.00 140.86 139.22 139.49 10,989,031 -0.14(-0.10%)
Jan 11, 2023 138.90 139.75 138.10 139.63 8,882,117 +1.03(+0.74%)
Jan 10, 2023 137.79 138.72 137.31 138.60 9,045,704 +1.23(+0.90%)
Jan 09, 2023 138.60 138.88 136.88 137.37 8,470,449 -0.57(-0.41%)
Jan 06, 2023 136.13 138.38 134.49 137.94 10,029,128 +2.59(+1.91%)
Jan 05, 2023 135.66 135.71 133.70 135.35 8,381,055 -0.03(-0.02%)
Jan 04, 2023 134.99 136.67 134.58 135.38 11,770,075 +1.25(+0.93%)
Jan 03, 2023 134.25 135.74 132.91 134.13 11,137,326 +1.01(+0.76%)
Dec 30, 2022 131.84 133.34 131.47 133.12 9,361,765 +0.87(+0.66%)
Dec 29, 2022 131.96 132.29 131.34 132.24 6,632,826 +0.75(+0.57%)
Dec 28, 2022 130.88 132.43 130.05 131.49 8,891,756 +0.72(+0.55%)
Dec 27, 2022 130.60 131.25 129.59 130.77 5,454,183 +0.46(+0.35%)
Dec 23, 2022 129.62 130.48 128.69 130.32 5,129,536 +0.62(+0.47%)
Dec 22, 2022 130.14 130.34 127.47 129.70 8,712,125 -1.49(-1.13%)
Dec 21, 2022 131.21 132.00 130.80 131.19 8,100,984 +1.46(+1.12%)
Dec 20, 2022 130.01 131.08 129.25 129.73 8,612,355 +0.63(+0.48%)
Dec 19, 2022 128.70 130.37 128.14 129.11 9,082,355 +0.76(+0.60%)
Dec 16, 2022 128.20 128.95 127.48 128.34 21,289,862 -0.80(-0.62%)
Dec 15, 2022 130.19 131.11 128.10 129.15 12,204,003 -3.29(-2.48%)
Dec 14, 2022 132.80 134.72 131.79 132.43 10,036,471 -0.67(-0.50%)
Dec 13, 2022 135.88 136.09 132.10 133.10 10,104,856 -0.13(-0.10%)
Dec 12, 2022 131.43 133.66 130.63 133.23 8,904,419 +2.03(+1.55%)
Dec 09, 2022 131.23 132.78 131.03 131.19 8,016,630 -0.72(-0.54%)
Dec 08, 2022 131.36 132.00 130.47 131.91 8,972,367 +1.37(+1.05%)
Dec 07, 2022 130.35 132.08 129.37 130.54 11,823,923 -0.09(-0.07%)
Dec 06, 2022 132.41 134.12 128.92 130.62 14,066,057 +0.22(+0.17%)
Dec 05, 2022 133.26 133.58 129.64 130.41 10,229,285 -3.76(-2.80%)
Dec 02, 2022 133.50 134.36 132.36 134.17 8,998,065 -1.07(-0.79%)
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.