Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 132.30 134.01 131.44 133.93 10,205,560 +1.15(+0.87%)
Apr 27, 2023 131.76 133.61 131.43 132.78 9,331,849 +1.76(+1.35%)
Apr 26, 2023 133.33 133.51 129.82 131.01 15,071,996 -2.36(-1.77%)
Apr 25, 2023 135.25 135.59 133.33 133.38 10,970,507 -2.97(-2.17%)
Apr 24, 2023 136.08 136.70 135.67 136.34 7,811,255 +0.18(+0.14%)
Apr 21, 2023 135.38 136.71 134.45 136.16 12,223,779 -0.26(-0.19%)
Apr 20, 2023 135.55 137.02 135.48 136.42 10,924,929 -0.40(-0.29%)
Apr 19, 2023 136.82 137.09 136.02 136.82 9,449,294 -0.17(-0.13%)
Apr 18, 2023 135.90 137.36 134.69 136.99 14,200,009 +1.52(+1.12%)
Apr 17, 2023 135.59 135.69 133.37 135.47 16,562,975 +1.07(+0.79%)
Apr 14, 2023 130.94 134.78 130.69 134.40 45,345,616 +9.44(+7.55%)
Apr 13, 2023 124.45 125.02 122.87 124.97 12,840,681 +0.47(+0.38%)
Apr 12, 2023 125.15 126.36 124.07 124.49 12,199,949 -0.02(-0.02%)
Apr 11, 2023 124.30 124.92 123.56 124.51 10,849,995 +0.61(+0.49%)
Apr 10, 2023 122.59 124.23 122.28 123.90 9,778,391 +0.41(+0.33%)
Apr 06, 2023 123.04 124.08 122.90 123.49 9,057,762 -0.14(-0.11%)
Apr 05, 2023 122.84 124.13 122.52 123.63 9,922,861 +0.18(+0.15%)
Apr 04, 2023 125.44 125.53 122.47 123.45 12,042,642 -1.67(-1.34%)
Apr 03, 2023 124.88 126.35 124.40 125.12 12,248,248 -0.14(-0.11%)
Mar 31, 2023 124.64 125.29 123.86 125.26 13,639,289 +1.50(+1.21%)
Mar 30, 2023 124.92 125.08 122.71 123.76 12,621,229 -0.38(-0.30%)
Mar 29, 2023 125.06 125.18 122.82 124.14 15,179,075 +0.25(+0.20%)
Mar 28, 2023 123.72 124.33 122.80 123.89 11,254,190 +0.38(+0.30%)
Mar 27, 2023 121.88 124.37 121.40 123.51 19,644,052 +3.44(+2.87%)
Mar 24, 2023 120.76 120.81 118.34 120.07 23,227,008 -1.86(-1.52%)
Mar 23, 2023 122.95 124.51 121.14 121.93 17,350,230 -0.33(-0.27%)
Mar 22, 2023 125.50 125.59 122.16 122.25 17,939,496 -3.24(-2.58%)
Mar 21, 2023 125.53 126.63 125.15 125.49 18,546,054 +3.28(+2.68%)
Mar 20, 2023 122.07 124.45 121.13 122.22 23,903,462 +1.28(+1.06%)
Mar 17, 2023 123.41 123.50 120.59 120.94 39,943,096 -4.75(-3.78%)
Mar 16, 2023 123.05 126.84 121.14 125.69 25,554,066 +2.39(+1.94%)
Mar 15, 2023 125.91 125.92 121.82 123.29 35,651,668 -6.11(-4.72%)
Mar 14, 2023 130.04 130.28 126.20 129.41 30,839,388 +3.24(+2.57%)
Mar 13, 2023 126.13 128.69 124.40 126.17 44,625,208 -2.31(-1.80%)
Mar 10, 2023 123.97 130.02 122.87 128.47 39,114,676 +3.18(+2.54%)
Mar 09, 2023 131.46 132.03 124.21 125.29 26,909,290 -7.17(-5.41%)
Mar 08, 2023 132.66 133.22 131.58 132.46 10,400,498 -0.79(-0.59%)
Mar 07, 2023 136.51 136.80 132.47 133.25 12,218,779 -4.04(-2.94%)
Mar 06, 2023 137.88 138.46 137.13 137.29 9,630,798 -0.81(-0.59%)
Mar 03, 2023 136.03 138.17 135.62 138.10 9,896,434 +2.49(+1.84%)
Mar 02, 2023 136.73 136.91 134.13 135.61 11,605,671 -1.42(-1.04%)
Mar 01, 2023 136.60 137.90 136.38 137.03 7,421,659 -0.77(-0.56%)
Feb 28, 2023 137.40 138.19 136.40 137.80 11,459,165 +1.14(+0.84%)
Feb 27, 2023 136.61 137.76 136.23 136.65 10,417,447 +1.18(+0.87%)
Feb 24, 2023 133.72 135.88 133.55 135.47 9,494,801 +1.21(+0.90%)
Feb 23, 2023 133.36 134.74 132.60 134.26 8,390,846 +1.07(+0.80%)
Feb 22, 2023 133.54 134.03 132.11 133.19 11,552,220 -1.03(-0.77%)
Feb 21, 2023 135.24 135.87 133.38 134.22 10,396,157 -2.51(-1.83%)
Feb 17, 2023 135.52 137.30 134.65 136.73 8,269,149 +0.40(+0.30%)
Feb 16, 2023 137.38 137.84 136.19 136.33 8,493,009 -1.90(-1.38%)
Feb 15, 2023 136.12 138.32 135.83 138.23 6,999,484 +0.58(+0.42%)
Feb 14, 2023 136.98 138.24 136.11 137.65 9,620,401 +0.61(+0.44%)
Feb 13, 2023 135.83 137.20 135.29 137.05 7,417,840 +1.47(+1.08%)
Feb 10, 2023 134.37 135.81 133.22 135.58 6,848,138 +0.60(+0.44%)
Feb 09, 2023 137.58 137.79 134.45 134.98 6,701,595 -2.13(-1.56%)
Feb 08, 2023 137.12 138.46 136.77 137.12 7,237,772 -0.97(-0.70%)
Feb 07, 2023 135.90 138.75 135.71 138.09 10,896,690 +1.66(+1.22%)
Feb 06, 2023 134.80 136.73 134.61 136.42 8,744,417 +0.80(+0.59%)
Feb 03, 2023 132.83 136.82 132.78 135.62 11,964,726 +2.07(+1.55%)
Feb 02, 2023 134.58 135.02 132.66 133.56 12,295,800 -0.62(-0.47%)
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.