JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 122.04 124.82 121.60 123.96 18,149,368 +0.90(+0.73%)
May 27, 2022 122.02 123.06 121.06 123.06 11,923,418 +1.72(+1.41%)
May 26, 2022 120.34 122.05 120.34 121.34 17,056,622 +2.06(+1.73%)
May 25, 2022 118.38 119.86 117.34 119.28 13,631,604 +0.83(+0.70%)
May 24, 2022 116.58 119.52 115.41 118.46 20,666,958 +1.65(+1.41%)
May 23, 2022 112.93 118.66 112.92 116.81 25,985,840 +6.81(+6.19%)
May 20, 2022 111.99 112.19 107.83 110.00 13,964,965 -0.91(-0.82%)
May 19, 2022 110.80 112.17 110.27 110.91 13,614,805 -1.67(-1.48%)
May 18, 2022 113.71 114.34 112.06 112.58 13,505,333 -1.96(-1.71%)
May 17, 2022 113.47 115.28 113.25 114.54 11,965,584 +3.67(+3.31%)
May 16, 2022 111.13 111.99 109.90 110.86 10,953,213 -0.78(-0.70%)
May 13, 2022 111.94 112.73 110.58 111.64 11,139,877 +0.98(+0.89%)
May 12, 2022 109.68 110.92 108.16 110.66 17,404,454 -0.09(-0.08%)
May 11, 2022 111.84 115.20 110.56 110.75 15,604,352 -0.70(-0.63%)
May 10, 2022 115.41 116.04 110.21 111.45 17,473,668 -2.78(-2.44%)
May 09, 2022 114.47 115.62 112.97 114.24 15,385,541 -1.74(-1.50%)
May 06, 2022 116.06 116.52 113.60 115.98 15,379,725 -0.19(-0.16%)
May 05, 2022 117.42 118.21 114.52 116.17 16,057,844 -2.98(-2.50%)
May 04, 2022 115.12 119.43 115.06 119.15 18,269,020 +3.82(+3.31%)
May 03, 2022 113.93 116.41 113.23 115.34 16,767,662 +2.42(+2.14%)
May 02, 2022 112.38 113.16 110.83 112.92 19,781,134 +1.02(+0.91%)
Apr 29, 2022 115.36 115.88 111.47 111.90 15,930,295 -3.73(-3.23%)
Apr 28, 2022 115.13 115.92 113.56 115.63 13,887,378 +1.80(+1.58%)
Apr 27, 2022 114.68 115.83 113.64 113.83 18,361,262 -1.50(-1.30%)
Apr 26, 2022 116.85 118.50 115.19 115.33 18,352,994 -3.52(-2.96%)
Apr 25, 2022 118.13 119.17 115.41 118.84 18,292,290 -0.04(-0.03%)
Apr 22, 2022 122.13 122.36 118.77 118.88 15,304,314 -3.52(-2.87%)
Apr 21, 2022 123.95 124.50 121.83 122.39 12,984,955 -0.96(-0.78%)
Apr 20, 2022 124.23 125.16 123.13 123.35 14,319,184 +0.43(+0.35%)
Apr 19, 2022 120.42 123.11 120.21 122.92 16,096,153 +2.49(+2.07%)
Apr 18, 2022 117.81 121.16 117.69 120.43 12,619,008 +2.19(+1.86%)
Apr 14, 2022 118.59 120.28 117.20 118.23 20,091,654 -1.11(-0.93%)
Apr 13, 2022 119.00 121.17 118.13 119.34 32,887,954 -3.97(-3.22%)
Apr 12, 2022 123.88 126.16 122.53 123.31 13,843,967 -1.37(-1.10%)
Apr 11, 2022 124.68 126.46 124.28 124.68 11,160,848 -0.46(-0.37%)
Apr 08, 2022 123.44 125.53 123.27 125.14 14,002,786 +2.25(+1.83%)
Apr 07, 2022 122.76 123.67 120.68 122.89 13,872,816 -0.38(-0.30%)
Apr 06, 2022 123.35 124.27 122.77 123.27 13,773,185 -1.73(-1.39%)
Apr 05, 2022 125.69 126.93 124.69 125.00 12,925,064 -1.47(-1.16%)
Apr 04, 2022 124.81 127.43 123.66 126.47 18,719,694 +0.56(+0.44%)
Apr 01, 2022 127.86 127.86 124.51 125.92 16,894,326 -0.94(-0.74%)
Mar 31, 2022 130.12 130.60 126.80 126.86 18,692,386 -3.93(-3.00%)
Mar 30, 2022 132.05 132.25 130.20 130.78 9,423,940 -0.59(-0.45%)
Mar 29, 2022 133.40 133.62 130.50 131.38 12,876,083 +0.29(+0.22%)
Mar 28, 2022 130.28 131.18 128.32 131.09 11,624,577 -0.98(-0.74%)
Mar 25, 2022 131.29 133.24 131.02 132.07 9,012,179 +1.15(+0.87%)
Mar 24, 2022 130.56 130.94 129.45 130.92 10,763,427 +0.85(+0.65%)
Mar 23, 2022 131.19 131.75 129.53 130.07 12,995,009 -2.64(-1.99%)
Mar 22, 2022 132.39 133.94 131.88 132.72 14,591,022 +2.76(+2.13%)
Mar 21, 2022 130.60 130.99 129.10 129.95 13,620,278 -0.42(-0.32%)
Mar 18, 2022 130.46 131.07 128.85 130.37 25,421,636 -0.05(-0.04%)
Mar 17, 2022 127.36 130.46 126.48 130.42 18,589,042 +1.63(+1.26%)
Mar 16, 2022 125.51 128.87 125.10 128.79 21,907,130 +5.51(+4.47%)
Mar 15, 2022 122.65 124.28 122.03 123.28 16,220,987 +2.15(+1.77%)
Mar 14, 2022 120.47 123.69 120.26 121.13 16,961,998 +1.19(+0.99%)
Mar 11, 2022 123.29 124.77 119.51 119.94 21,567,376 -2.76(-2.25%)
Mar 10, 2022 122.70 124.18 121.28 122.70 16,761,998 -1.47(-1.18%)
Mar 09, 2022 123.67 125.85 123.24 124.17 18,837,174 +4.78(+4.01%)
Mar 08, 2022 120.64 122.64 118.43 119.39 20,621,212 -0.85(-0.70%)
Mar 07, 2022 122.99 123.48 120.00 120.24 29,615,810 -4.83(-3.86%)
Mar 04, 2022 125.57 126.02 123.21 125.07 22,589,226 -3.62(-2.81%)
Mar 03, 2022 130.13 131.19 127.54 128.69 17,866,226 -0.92(-0.71%)
Mar 02, 2022 127.76 130.32 127.12 129.61 20,849,848 +2.63(+2.07%)
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.