Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 138.97 139.77 137.96 139.37 11,329,931 +1.16(+0.84%)
Feb 27, 2023 138.16 139.33 137.78 138.21 10,299,961 +1.20(+0.87%)
Feb 24, 2023 135.25 137.44 135.07 137.02 9,387,720 +1.22(+0.90%)
Feb 23, 2023 134.88 136.28 134.11 135.79 8,296,215 +1.08(+0.80%)
Feb 22, 2023 135.06 135.56 133.62 134.71 11,421,935 -1.04(-0.77%)
Feb 21, 2023 136.78 137.41 134.90 135.75 10,278,911 -2.54(-1.83%)
Feb 17, 2023 137.06 138.86 136.18 138.29 8,175,891 +0.41(+0.30%)
Feb 16, 2023 138.94 139.41 137.74 137.88 8,397,226 -1.92(-1.38%)
Feb 15, 2023 137.68 139.89 137.38 139.81 6,920,545 +0.58(+0.42%)
Feb 14, 2023 138.54 139.82 137.66 139.22 9,511,904 +0.61(+0.44%)
Feb 13, 2023 137.38 138.77 136.83 138.61 7,334,183 +1.49(+1.08%)
Feb 10, 2023 135.90 137.36 134.74 137.12 6,770,906 +0.60(+0.44%)
Feb 09, 2023 139.15 139.36 135.99 136.52 6,626,016 -2.16(-1.56%)
Feb 08, 2023 138.69 140.04 138.33 138.68 7,156,145 -0.98(-0.70%)
Feb 07, 2023 137.45 140.33 137.26 139.66 10,773,799 +1.68(+1.22%)
Feb 06, 2023 136.34 138.29 136.14 137.98 8,645,799 +0.81(+0.59%)
Feb 03, 2023 134.34 138.38 134.29 137.17 11,829,790 +2.09(+1.55%)
Feb 02, 2023 136.11 136.56 134.17 135.08 12,157,130 -0.63(-0.47%)
Feb 01, 2023 134.37 136.96 134.28 135.71 9,092,770 -0.36(-0.26%)
Jan 31, 2023 136.00 136.18 134.41 136.07 9,437,029 +0.81(+0.60%)
Jan 30, 2023 135.36 136.20 135.05 135.27 6,919,211 -1.16(-0.85%)
Jan 27, 2023 136.71 137.33 135.87 136.42 7,703,910 +0.33(+0.24%)
Jan 26, 2023 135.55 136.17 134.52 136.09 7,702,788 +0.84(+0.62%)
Jan 25, 2023 134.22 135.26 133.44 135.26 9,237,658 +0.65(+0.48%)
Jan 24, 2023 136.39 136.39 131.25 134.61 7,140,496 +1.15(+0.86%)
Jan 23, 2023 131.37 134.13 131.08 133.46 10,777,607 +2.13(+1.62%)
Jan 20, 2023 131.41 131.73 129.84 131.33 13,466,454 +0.32(+0.25%)
Jan 19, 2023 131.56 132.13 129.88 131.01 13,680,382 -1.77(-1.33%)
Jan 18, 2023 135.06 136.82 132.62 132.78 13,767,360 -4.11(-3.00%)
Jan 17, 2023 137.25 137.61 135.36 136.89 14,699,081 -2.15(-1.55%)
Jan 13, 2023 131.84 139.51 131.06 139.04 20,777,298 +3.42(+2.52%)
Jan 12, 2023 136.11 136.95 135.35 135.62 11,302,888 -0.14(-0.10%)
Jan 11, 2023 135.04 135.87 134.26 135.75 9,135,798 +1.00(+0.74%)
Jan 10, 2023 133.96 134.87 133.50 134.75 9,304,058 +1.19(+0.89%)
Jan 09, 2023 134.75 135.02 133.08 133.56 8,712,373 -0.55(-0.41%)
Jan 06, 2023 132.35 134.54 130.76 134.11 10,315,569 +2.52(+1.91%)
Jan 05, 2023 131.89 131.94 129.99 131.59 8,620,426 -0.03(-0.02%)
Jan 04, 2023 131.24 132.88 130.84 131.62 12,106,239 +1.22(+0.93%)
Jan 03, 2023 130.52 131.97 129.22 130.41 11,455,418 +0.99(+0.76%)
Dec 30, 2022 128.18 129.64 127.82 129.42 9,629,145 +0.85(+0.66%)
Dec 29, 2022 128.29 128.62 127.69 128.57 6,822,265 +0.73(+0.57%)
Dec 28, 2022 127.25 128.75 126.44 127.84 9,145,713 +0.69(+0.55%)
Dec 27, 2022 126.98 127.61 125.99 127.14 5,609,960 +0.44(+0.35%)
Dec 23, 2022 126.02 126.85 125.12 126.70 5,276,040 +0.60(+0.48%)
Dec 22, 2022 126.53 126.72 123.93 126.10 8,960,951 -1.45(-1.14%)
Dec 21, 2022 127.57 128.34 127.17 127.55 8,332,355 +1.42(+1.13%)
Dec 20, 2022 126.40 127.44 125.66 126.13 8,858,331 +0.61(+0.48%)
Dec 19, 2022 125.13 126.75 124.58 125.52 9,341,755 +0.74(+0.60%)
Dec 16, 2022 124.64 125.37 123.94 124.78 21,897,920 -0.78(-0.62%)
Dec 15, 2022 126.57 127.47 124.55 125.56 12,552,561 -3.19(-2.48%)
Dec 14, 2022 129.11 130.97 128.13 128.75 10,323,122 -0.65(-0.50%)
Dec 13, 2022 132.10 132.31 128.44 129.40 10,393,460 -0.13(-0.10%)
Dec 12, 2022 127.78 129.95 127.01 129.53 9,158,737 +1.98(+1.55%)
Dec 09, 2022 127.59 129.09 127.39 127.55 8,245,592 -0.69(-0.54%)
Dec 08, 2022 127.71 128.34 126.84 128.24 9,228,626 +1.33(+1.05%)
Dec 07, 2022 126.73 128.42 125.78 126.91 12,161,625 -0.09(-0.07%)
Dec 06, 2022 128.74 130.40 125.34 127.00 14,467,796 +0.21(+0.17%)
Dec 05, 2022 129.56 129.87 126.04 126.79 10,521,442 -3.66(-2.80%)
Dec 02, 2022 129.80 130.63 128.69 130.44 9,255,058 -1.04(-0.79%)
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.