Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 153.96 155.17 153.44 155.12 9,927,817 +1.75(+1.14%)
Nov 29, 2023 153.22 154.67 153.06 153.37 9,180,565 +0.78(+0.51%)
Nov 28, 2023 152.28 152.93 151.78 152.60 6,623,279 +0.35(+0.23%)
Nov 27, 2023 152.49 152.59 151.77 152.25 6,291,249 -0.35(-0.23%)
Nov 24, 2023 152.65 153.49 152.34 152.60 3,518,507 +0.21(+0.14%)
Nov 22, 2023 152.47 152.94 151.96 152.39 5,207,048 +0.36(+0.23%)
Nov 21, 2023 152.26 152.69 151.63 152.03 7,426,682 -0.32(-0.21%)
Nov 20, 2023 151.15 152.81 150.99 152.35 7,062,596 +0.47(+0.31%)
Nov 17, 2023 151.27 151.92 150.61 151.88 7,862,250 +1.36(+0.90%)
Nov 16, 2023 149.17 150.60 149.17 150.52 8,173,366 +1.70(+1.14%)
Nov 15, 2023 147.55 149.24 147.55 148.82 8,416,009 +1.29(+0.88%)
Nov 14, 2023 145.78 148.34 145.62 147.53 10,038,627 +2.64(+1.82%)
Nov 13, 2023 144.81 145.35 144.27 144.89 6,749,531 -0.65(-0.44%)
Nov 10, 2023 144.05 145.58 143.19 145.53 8,848,055 +2.13(+1.48%)
Nov 09, 2023 144.55 144.76 142.82 143.41 8,041,212 -0.43(-0.30%)
Nov 08, 2023 143.23 143.95 142.74 143.83 7,664,705 +0.71(+0.49%)
Nov 07, 2023 142.63 143.38 141.94 143.13 6,332,734 -0.07(-0.05%)
Nov 06, 2023 142.29 143.31 141.91 143.20 7,670,615 +1.07(+0.75%)
Nov 03, 2023 141.32 142.89 140.98 142.12 9,597,542 +1.57(+1.12%)
Nov 02, 2023 139.23 140.61 138.38 140.55 10,246,724 +2.46(+1.78%)
Nov 01, 2023 138.40 139.67 137.62 138.09 9,490,056 -0.12(-0.09%)
Oct 31, 2023 136.87 138.39 136.63 138.21 9,731,257 +1.63(+1.19%)
Oct 30, 2023 135.60 137.19 135.21 136.58 9,915,548 +1.72(+1.28%)
Oct 27, 2023 138.10 138.25 134.36 134.86 17,542,240 -5.04(-3.60%)
Oct 26, 2023 138.90 140.80 138.57 139.90 9,173,463 +0.36(+0.26%)
Oct 25, 2023 139.71 140.31 138.66 139.54 8,296,677 -0.77(-0.55%)
Oct 24, 2023 140.32 140.86 139.50 140.31 8,936,142 +0.17(+0.12%)
Oct 23, 2023 142.06 142.80 139.87 140.14 10,195,179 -1.94(-1.36%)
Oct 20, 2023 143.68 144.25 141.25 142.07 13,415,101 -2.33(-1.61%)
Oct 19, 2023 144.59 146.12 143.99 144.40 11,210,896 -0.62(-0.42%)
Oct 18, 2023 145.69 146.58 144.48 145.02 9,678,176 -1.61(-1.10%)
Oct 17, 2023 146.67 148.40 145.89 146.63 11,551,772 -0.32(-0.22%)
Oct 16, 2023 148.53 148.60 145.82 146.94 12,739,482 -0.15(-0.10%)
Oct 13, 2023 147.59 152.17 146.93 147.09 29,669,490 +2.18(+1.50%)
Oct 12, 2023 145.40 146.06 144.24 144.92 10,523,446 -0.34(-0.23%)
Oct 11, 2023 145.61 146.33 144.13 145.25 8,747,921 +0.50(+0.34%)
Oct 10, 2023 144.53 145.87 144.39 144.76 11,423,672 +0.87(+0.61%)
Oct 09, 2023 142.78 144.50 142.62 143.88 7,005,387 -0.33(-0.23%)
Oct 06, 2023 142.03 144.99 141.27 144.21 10,334,758 +2.19(+1.54%)
Oct 05, 2023 141.17 142.22 139.97 142.02 8,628,222 +0.60(+0.42%)
Oct 04, 2023 141.27 141.55 140.03 141.43 8,238,067 +0.63(+0.45%)
Oct 03, 2023 141.28 141.66 140.45 140.80 9,598,605 -1.05(-0.74%)
Oct 02, 2023 142.89 143.67 140.72 141.84 9,294,898 -1.23(-0.86%)
Sep 29, 2023 146.61 146.76 142.92 143.08 12,087,551 -2.53(-1.74%)
Sep 28, 2023 144.32 146.87 144.05 145.61 8,988,141 +1.79(+1.24%)
Sep 27, 2023 143.24 144.13 142.57 143.82 6,809,952 +0.84(+0.59%)
Sep 26, 2023 142.66 143.88 142.30 142.99 7,569,703 -1.50(-1.04%)
Sep 25, 2023 143.40 144.56 143.35 144.49 7,138,491 +0.71(+0.49%)
Sep 22, 2023 145.31 145.53 143.24 143.78 7,168,167 -1.39(-0.96%)
Sep 21, 2023 145.60 146.86 144.66 145.17 8,162,712 -1.15(-0.78%)
Sep 20, 2023 147.64 148.24 146.15 146.31 7,432,063 -0.62(-0.42%)
Sep 19, 2023 147.50 147.71 145.24 146.93 8,053,105 -0.19(-0.13%)
Sep 18, 2023 146.17 147.14 145.77 147.12 6,600,422 +0.31(+0.21%)
Sep 15, 2023 146.92 147.72 146.32 146.81 20,150,494 -0.43(-0.29%)
Sep 14, 2023 145.86 147.88 145.54 147.25 10,169,042 +2.80(+1.94%)
Sep 13, 2023 145.36 145.72 143.87 144.45 8,438,901 +0.07(+0.05%)
Sep 12, 2023 142.56 145.34 142.12 144.38 8,476,519 +1.85(+1.30%)
Sep 11, 2023 142.81 143.10 141.76 142.52 6,946,308 +0.62(+0.44%)
Sep 08, 2023 141.45 142.19 140.74 141.90 7,207,062 +0.11(+0.08%)
Sep 07, 2023 142.20 143.32 141.47 141.79 8,487,375 -1.22(-0.86%)
Sep 06, 2023 142.76 143.59 142.18 143.02 8,746,340 -0.24(-0.17%)
Sep 05, 2023 145.19 146.22 143.07 143.25 7,960,619 -1.60(-1.10%)
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.