Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.37 +0.85 (+0.42%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 131.60 132.09 128.25 128.30 18,481,576 -3.97(-3.00%)
Mar 30, 2022 133.55 133.76 131.68 132.27 9,317,658 -0.60(-0.45%)
Mar 29, 2022 134.92 135.15 131.99 132.88 12,730,869 +0.29(+0.22%)
Mar 28, 2022 131.76 132.68 129.78 132.58 11,493,476 -0.99(-0.74%)
Mar 25, 2022 132.79 134.76 132.52 133.57 8,910,541 +1.16(+0.87%)
Mar 24, 2022 132.05 132.43 130.93 132.41 10,642,039 +0.86(+0.65%)
Mar 23, 2022 132.69 133.26 131.01 131.56 12,848,453 -2.67(-1.99%)
Mar 22, 2022 133.90 135.46 133.38 134.23 14,426,467 +2.79(+2.13%)
Mar 21, 2022 132.09 132.48 130.57 131.44 13,466,670 -0.42(-0.32%)
Mar 18, 2022 131.94 132.56 130.32 131.86 25,134,936 -0.05(-0.04%)
Mar 17, 2022 128.81 131.94 127.93 131.91 18,379,398 +1.65(+1.26%)
Mar 16, 2022 126.94 130.34 126.52 130.26 21,660,066 +5.57(+4.47%)
Mar 15, 2022 124.05 125.69 123.42 124.69 16,038,049 +2.17(+1.77%)
Mar 14, 2022 121.84 125.10 121.63 122.51 16,770,703 +1.20(+0.99%)
Mar 11, 2022 124.70 126.19 120.87 121.31 21,324,142 -2.80(-2.25%)
Mar 10, 2022 124.10 125.60 122.66 124.10 16,572,959 -1.49(-1.18%)
Mar 09, 2022 125.08 127.28 124.65 125.59 18,624,732 +4.84(+4.01%)
Mar 08, 2022 122.02 124.04 119.78 120.75 20,388,648 -0.86(-0.70%)
Mar 07, 2022 124.40 124.89 121.37 121.61 29,281,808 -4.89(-3.86%)
Mar 04, 2022 127.00 127.45 124.61 126.50 22,334,468 -3.66(-2.81%)
Mar 03, 2022 131.62 132.69 129.00 130.16 17,664,734 -0.93(-0.71%)
Mar 02, 2022 129.22 131.80 128.57 131.09 20,614,706 +2.66(+2.07%)
Mar 01, 2022 131.80 132.22 125.72 128.42 39,124,204 -5.04(-3.77%)
Feb 28, 2022 135.11 136.53 132.59 133.46 33,249,694 -5.81(-4.17%)
Feb 25, 2022 136.71 141.30 138.15 139.27 19,515,574 +3.22(+2.37%)
Feb 24, 2022 134.53 136.46 131.56 136.05 27,306,232 -3.90(-2.78%)
Feb 23, 2022 144.11 144.28 139.27 139.94 12,550,899 -2.99(-2.09%)
Feb 22, 2022 141.74 144.23 141.56 142.94 12,128,578 -0.25(-0.18%)
Feb 18, 2022 143.19 0 +0.67(+0.47%)
Feb 17, 2022 144.00 144.69 141.80 142.52 12,122,294 -3.36(-2.30%)
Feb 16, 2022 144.70 146.92 144.70 145.88 9,633,323 +0.26(+0.18%)
Feb 15, 2022 145.42 146.77 144.80 145.62 10,093,715 +2.10(+1.46%)
Feb 14, 2022 143.75 144.64 141.48 143.52 18,089,830 -1.35(-0.93%)
Feb 11, 2022 146.46 148.89 143.97 144.87 17,881,800 -1.91(-1.30%)
Feb 10, 2022 147.45 149.68 146.09 146.78 17,529,902 -0.61(-0.42%)
Feb 09, 2022 147.38 148.17 146.66 147.39 9,705,015 +0.61(+0.42%)
Feb 08, 2022 145.88 149.16 145.88 146.78 21,712,982 +2.93(+2.03%)
Feb 07, 2022 144.25 144.58 141.98 143.85 13,355,556 +0.26(+0.18%)
Feb 04, 2022 140.33 144.47 140.02 143.59 17,696,200 +3.63(+2.60%)
Feb 03, 2022 141.18 139.95 13,247,078 -1.17(-0.83%)
Feb 02, 2022 141.65 142.06 139.36 141.12 13,209,060 -1.14(-0.80%)
Feb 01, 2022 139.94 142.56 139.58 142.26 15,486,800 +2.40(+1.72%)
Jan 31, 2022 137.07 140.04 139.86 14,853,133 +1.87(+1.36%)
Jan 28, 2022 135.71 138.13 133.81 137.99 15,006,091 +1.22(+0.89%)
Jan 27, 2022 140.63 141.53 135.65 136.76 18,635,746 -2.46(-1.76%)
Jan 26, 2022 139.97 141.71 137.38 139.22 21,995,902 +1.31(+0.95%)
Jan 25, 2022 135.20 138.21 132.51 137.91 20,069,660 +1.49(+1.09%)
Jan 24, 2022 133.91 136.92 131.36 136.42 30,250,942 -0.12(-0.09%)
Jan 21, 2022 138.82 138.83 135.78 136.55 21,999,452 -2.43(-1.75%)
Jan 20, 2022 140.23 141.75 138.69 138.97 15,781,405 -1.19(-0.85%)
Jan 19, 2022 142.66 143.28 139.81 140.17 23,761,432 -2.20(-1.55%)
Jan 18, 2022 146.62 146.62 141.69 142.37 34,345,340 -6.23(-4.19%)
Jan 14, 2022 148.60 0 -9.73(-6.15%)
Jan 13, 2022 158.44 159.82 158.01 158.34 14,457,397 -0.20(-0.12%)
Jan 12, 2022 158.55 159.62 157.35 158.53 13,359,648 +0.89(+0.57%)
Jan 11, 2022 158.36 158.61 156.53 157.64 12,595,306 +0.16(+0.10%)
Jan 10, 2022 159.13 159.35 155.79 157.48 13,723,501 +0.15(+0.10%)
Jan 07, 2022 155.92 157.68 155.35 157.33 14,782,882 +1.54(+0.99%)
Jan 06, 2022 157.09 157.53 154.23 155.78 14,921,809 +1.64(+1.06%)
Jan 05, 2022 157.95 158.46 154.10 154.15 18,894,492 -2.87(-1.83%)
Jan 04, 2022 153.72 157.72 153.65 157.02 21,574,414 +5.73(+3.79%)
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.