JPMorgan Chase & Co (NY: JPM )

221.92 -2.49 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 90.54 91.43 89.93 90.89 12,769,236 -0.94(-1.03%)
May 30, 2019 93.19 93.65 91.38 91.83 12,085,985 -0.99(-1.07%)
May 29, 2019 92.17 92.98 91.83 92.83 11,214,626 -0.26(-0.28%)
May 28, 2019 93.67 94.21 93.01 93.08 13,358,537 -1.02(-1.08%)
May 24, 2019 93.94 94.32 93.66 94.10 9,755,651 +0.92(+0.98%)
May 23, 2019 94.04 94.17 92.21 93.19 16,342,035 -1.87(-1.97%)
May 22, 2019 95.55 95.89 95.00 95.06 9,232,092 -0.78(-0.81%)
May 21, 2019 95.59 96.00 95.39 95.84 9,289,402 +0.33(+0.34%)
May 20, 2019 94.85 95.90 94.67 95.51 9,930,520 +0.50(+0.52%)
May 17, 2019 94.35 95.85 94.20 95.01 11,157,576 -0.46(-0.49%)
May 16, 2019 94.88 96.21 94.86 95.48 11,276,333 +1.21(+1.28%)
May 15, 2019 93.67 95.12 93.16 94.27 11,823,849 -0.36(-0.38%)
May 14, 2019 93.97 95.83 93.92 94.63 12,245,624 +0.75(+0.79%)
May 13, 2019 94.42 94.74 93.48 93.88 16,069,538 -2.62(-2.72%)
May 10, 2019 95.85 96.79 94.82 96.51 15,376,642 -0.01(-0.01%)
May 09, 2019 95.33 96.70 94.85 96.51 14,229,878 -0.08(-0.08%)
May 08, 2019 96.63 97.50 96.46 96.59 11,164,081 -0.51(-0.53%)
May 07, 2019 97.81 97.81 96.32 97.11 17,507,912 -1.61(-1.63%)
May 06, 2019 97.94 99.04 97.54 98.72 10,942,564 -0.88(-0.89%)
May 03, 2019 99.50 100.08 99.22 99.60 9,542,884 +0.61(+0.62%)
May 02, 2019 98.79 99.31 98.28 98.99 10,041,614 +0.21(+0.22%)
May 01, 2019 99.26 100.36 98.74 98.78 12,138,968 -0.76(-0.77%)
Apr 30, 2019 99.87 100.12 98.86 99.54 13,277,877 -0.06(-0.06%)
Apr 29, 2019 98.30 100.48 98.16 99.60 16,603,711 +1.42(+1.44%)
Apr 26, 2019 97.74 98.28 97.44 98.19 9,197,912 +0.74(+0.76%)
Apr 25, 2019 96.93 97.91 96.50 97.45 10,854,048 +0.05(+0.05%)
Apr 24, 2019 97.15 97.91 96.76 97.40 10,778,845 -0.16(-0.17%)
Apr 23, 2019 96.93 98.10 96.80 97.56 10,717,793 +0.12(+0.12%)
Apr 22, 2019 96.78 97.72 96.63 97.44 9,298,524 +0.12(+0.12%)
Apr 18, 2019 98.24 98.59 97.21 97.32 14,575,241 -0.72(-0.73%)
Apr 17, 2019 95.81 98.35 95.22 98.04 20,739,628 +2.74(+2.88%)
Apr 16, 2019 94.27 95.54 94.23 95.30 13,502,494 +1.00(+1.06%)
Apr 15, 2019 95.14 95.21 93.60 94.30 17,677,862 -1.09(-1.14%)
Apr 12, 2019 93.87 95.94 93.39 95.39 30,118,366 +4.27(+4.69%)
Apr 11, 2019 90.67 91.55 90.54 91.12 13,020,356 +0.76(+0.84%)
Apr 10, 2019 90.18 90.67 89.61 90.36 12,686,728 +0.40(+0.45%)
Apr 09, 2019 90.13 90.24 89.42 89.95 10,598,802 -0.67(-0.74%)
Apr 08, 2019 90.16 90.62 89.99 90.62 9,391,886 +0.29(+0.32%)
Apr 05, 2019 90.75 91.02 90.06 90.33 11,581,010 -0.21(-0.24%)
Apr 04, 2019 89.68 90.69 89.59 90.54 13,934,224 +0.87(+0.97%)
Apr 03, 2019 90.07 90.54 89.20 89.68 13,508,280 +0.18(+0.20%)
Apr 02, 2019 89.04 89.75 88.81 89.50 12,094,702 +0.43(+0.48%)
Apr 01, 2019 86.95 89.11 86.93 89.07 20,553,528 +2.90(+3.37%)
Mar 29, 2019 86.43 86.82 85.62 86.17 17,061,438 +0.44(+0.52%)
Mar 28, 2019 85.12 85.80 84.90 85.73 14,626,726 +0.96(+1.13%)
Mar 27, 2019 85.02 85.51 84.34 84.77 14,981,900 -0.29(-0.34%)
Mar 26, 2019 84.97 85.46 84.12 85.06 18,779,828 +0.84(+1.00%)
Mar 25, 2019 84.77 85.61 83.50 84.21 24,707,232 -0.71(-0.83%)
Mar 22, 2019 86.67 87.10 84.72 84.92 36,552,872 -2.65(-3.02%)
Mar 21, 2019 88.09 88.09 87.06 87.57 23,200,842 -1.40(-1.58%)
Mar 20, 2019 90.60 90.78 88.88 88.97 17,524,872 -1.94(-2.13%)
Mar 19, 2019 92.10 92.27 90.70 90.91 15,141,295 -0.33(-0.36%)
Mar 18, 2019 90.68 91.75 90.66 91.24 15,194,874 +0.54(+0.60%)
Mar 15, 2019 89.73 90.91 89.58 90.70 29,147,870 +1.03(+1.15%)
Mar 14, 2019 88.95 90.12 88.92 89.67 12,835,853 +0.81(+0.91%)
Mar 13, 2019 88.69 89.36 88.49 88.86 15,298,000 +0.30(+0.34%)
Mar 12, 2019 89.03 89.20 88.32 88.56 12,003,005 -0.26(-0.30%)
Mar 11, 2019 88.51 88.99 88.24 88.83 11,469,074 +1.14(+1.30%)
Mar 08, 2019 86.82 87.87 86.82 87.69 12,431,696 +0.03(+0.04%)
Mar 07, 2019 87.89 88.08 86.96 87.65 14,925,670 -0.64(-0.72%)
Mar 06, 2019 88.41 89.01 88.15 88.29 10,652,624 -0.33(-0.37%)
Mar 05, 2019 88.64 89.00 87.90 88.62 12,751,371 -0.07(-0.08%)
Mar 04, 2019 89.31 90.16 87.91 88.69 14,643,676 -0.20(-0.23%)
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.