JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 128.18 129.64 127.82 129.42 9,629,145 +0.85(+0.66%)
Dec 29, 2022 128.29 128.62 127.69 128.57 6,822,265 +0.73(+0.57%)
Dec 28, 2022 127.25 128.75 126.44 127.84 9,145,713 +0.69(+0.55%)
Dec 27, 2022 126.98 127.61 125.99 127.14 5,609,960 +0.44(+0.35%)
Dec 23, 2022 126.02 126.85 125.12 126.70 5,276,040 +0.60(+0.48%)
Dec 22, 2022 126.53 126.72 123.93 126.10 8,960,951 -1.45(-1.14%)
Dec 21, 2022 127.57 128.34 127.17 127.55 8,332,355 +1.42(+1.13%)
Dec 20, 2022 126.40 127.44 125.66 126.13 8,858,331 +0.61(+0.48%)
Dec 19, 2022 125.13 126.75 124.58 125.52 9,341,755 +0.74(+0.60%)
Dec 16, 2022 124.64 125.37 123.95 124.78 21,897,920 -0.78(-0.62%)
Dec 15, 2022 126.57 127.47 124.55 125.56 12,552,561 -3.19(-2.48%)
Dec 14, 2022 129.11 130.97 128.13 128.75 10,323,122 -0.65(-0.50%)
Dec 13, 2022 132.10 132.31 128.44 129.40 10,393,460 -0.13(-0.10%)
Dec 12, 2022 127.78 129.95 127.01 129.53 9,158,737 +1.98(+1.55%)
Dec 09, 2022 127.59 129.09 127.39 127.55 8,245,592 -0.69(-0.54%)
Dec 08, 2022 127.71 128.34 126.84 128.24 9,228,626 +1.33(+1.05%)
Dec 07, 2022 126.73 128.42 125.78 126.91 12,161,625 -0.09(-0.07%)
Dec 06, 2022 128.74 130.40 125.34 127.00 14,467,796 +0.21(+0.17%)
Dec 05, 2022 129.56 129.87 126.04 126.79 10,521,442 -3.66(-2.80%)
Dec 02, 2022 129.80 130.63 128.69 130.44 9,255,058 -1.04(-0.79%)
Dec 01, 2022 133.36 133.82 130.70 131.49 9,197,399 -1.87(-1.40%)
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%)
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.