JPMorgan Chase & Co (NY: JPM )

200.42 +0.90 (+0.45%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 101.45 102.94 99.86 99.96 16,699,155 -1.59(-1.56%)
Sep 29, 2022 102.30 102.62 99.86 101.55 13,288,732 -1.75(-1.69%)
Sep 28, 2022 101.35 104.00 101.05 103.30 13,341,358 +2.05(+2.02%)
Sep 27, 2022 103.07 103.47 100.10 101.25 13,379,507 -0.90(-0.88%)
Sep 26, 2022 103.31 104.84 101.45 102.15 16,467,099 -2.25(-2.15%)
Sep 23, 2022 105.27 105.55 102.50 104.40 18,963,358 -1.98(-1.86%)
Sep 22, 2022 108.45 108.66 106.24 106.38 12,327,374 -1.23(-1.14%)
Sep 21, 2022 111.48 111.53 107.53 107.60 13,358,506 -3.19(-2.88%)
Sep 20, 2022 112.31 112.58 109.66 110.80 10,055,033 -2.23(-1.97%)
Sep 19, 2022 110.96 113.57 110.63 113.03 8,571,497 +1.03(+0.92%)
Sep 16, 2022 112.29 112.30 110.36 111.99 15,518,508 -0.76(-0.67%)
Sep 15, 2022 111.07 114.19 110.72 112.75 11,311,361 +1.67(+1.51%)
Sep 14, 2022 111.63 112.72 109.89 111.07 9,772,279 -0.26(-0.23%)
Sep 13, 2022 112.94 113.75 110.75 111.33 13,494,254 -4.01(-3.47%)
Sep 12, 2022 115.38 116.27 114.58 115.34 9,005,708 +1.35(+1.18%)
Sep 09, 2022 113.96 114.83 113.51 113.99 9,724,843 +0.55(+0.48%)
Sep 08, 2022 110.27 113.63 109.65 113.45 11,949,682 +2.58(+2.33%)
Sep 07, 2022 108.21 111.06 107.86 110.86 11,129,760 +2.07(+1.90%)
Sep 06, 2022 109.36 109.76 107.20 108.80 10,192,348 +0.03(+0.03%)
Sep 02, 2022 110.83 112.35 108.27 108.77 11,160,124 -0.77(-0.70%)
Sep 01, 2022 108.37 109.61 107.05 109.53 10,427,408 +0.75(+0.69%)
Aug 31, 2022 109.50 110.03 108.41 108.79 11,231,366 -0.65(-0.59%)
Aug 30, 2022 110.00 110.56 108.43 109.44 11,230,093 +0.02(+0.02%)
Aug 29, 2022 109.05 109.87 108.53 109.42 8,485,667 -0.27(-0.24%)
Aug 26, 2022 114.27 114.78 109.62 109.69 11,788,524 -3.71(-3.27%)
Aug 25, 2022 111.11 113.58 110.65 113.40 11,245,600 +2.63(+2.37%)
Aug 24, 2022 110.28 111.35 109.48 110.77 10,214,867 +0.27(+0.24%)
Aug 23, 2022 111.62 112.19 110.37 110.50 7,950,685 -1.10(-0.99%)
Aug 22, 2022 111.68 112.07 110.48 111.60 9,373,817 -1.88(-1.65%)
Aug 19, 2022 115.38 115.73 112.98 113.47 14,076,268 -2.88(-2.47%)
Aug 18, 2022 116.93 117.15 115.31 116.35 9,963,309 -0.91(-0.78%)
Aug 17, 2022 116.98 117.81 116.41 117.26 8,518,870 -0.99(-0.84%)
Aug 16, 2022 116.98 118.84 116.57 118.26 9,986,954 +1.12(+0.96%)
Aug 15, 2022 115.88 117.39 115.36 117.14 8,839,759 +0.32(+0.27%)
Aug 12, 2022 115.43 116.94 114.25 116.82 10,356,799 +1.90(+1.66%)
Aug 11, 2022 114.69 115.93 114.12 114.92 12,213,869 +1.67(+1.48%)
Aug 10, 2022 112.83 114.18 112.67 113.25 13,428,450 +2.88(+2.61%)
Aug 09, 2022 109.76 110.95 109.40 110.37 10,694,985 +0.98(+0.90%)
Aug 08, 2022 111.20 111.63 109.22 109.38 10,808,020 -1.35(-1.22%)
Aug 05, 2022 107.64 111.14 107.18 110.73 14,818,639 +3.25(+3.03%)
Aug 04, 2022 107.95 108.40 106.20 107.48 18,955,270 -1.20(-1.10%)
Aug 03, 2022 108.52 109.14 106.86 108.67 15,061,783 +1.13(+1.05%)
Aug 02, 2022 108.97 109.42 107.39 107.54 15,609,748 -1.70(-1.56%)
Aug 01, 2022 109.52 110.10 108.16 109.25 15,407,390 -1.10(-1.00%)
Jul 29, 2022 110.57 111.44 109.80 110.35 13,536,191 +0.53(+0.48%)
Jul 28, 2022 110.24 110.94 108.60 109.82 10,852,830 -0.41(-0.37%)
Jul 27, 2022 109.06 110.71 108.38 110.23 9,771,220 +1.74(+1.60%)
Jul 26, 2022 109.60 110.56 108.12 108.49 11,159,521 -1.72(-1.56%)
Jul 25, 2022 110.81 111.40 109.78 110.21 9,820,052 +0.44(+0.40%)
Jul 22, 2022 110.23 111.20 108.73 109.77 7,992,898 -0.54(-0.49%)
Jul 21, 2022 109.47 110.51 108.44 110.31 12,118,903 +0.75(+0.68%)
Jul 20, 2022 109.14 109.75 108.55 109.56 12,196,341 -0.02(-0.02%)
Jul 19, 2022 108.21 109.94 107.77 109.58 12,413,459 +2.65(+2.48%)
Jul 18, 2022 109.78 110.81 106.45 106.93 14,610,282 -1.11(-1.03%)
Jul 15, 2022 104.42 108.93 102.99 108.04 19,720,912 +4.73(+4.58%)
Jul 14, 2022 103.30 103.53 101.45 103.31 27,388,718 -3.74(-3.49%)
Jul 13, 2022 106.89 107.59 105.58 107.05 13,559,236 -1.01(-0.94%)
Jul 12, 2022 107.69 110.17 107.38 108.06 11,759,276 +0.11(+0.10%)
Jul 11, 2022 108.62 109.27 107.34 107.96 8,301,633 -1.44(-1.31%)
Jul 08, 2022 110.16 110.62 108.67 109.39 9,208,001 -0.34(-0.31%)
Jul 07, 2022 108.57 109.91 108.47 109.73 10,800,647 +2.71(+2.53%)
Jul 06, 2022 106.88 108.08 105.97 107.03 11,138,770 -0.70(-0.65%)
Jul 05, 2022 105.96 107.81 104.55 107.73 13,083,556 -0.41(-0.38%)
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.