Skip to main content

JPMorgan Chase & Co (NY: JPM )

127.14 +1.33 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 128.38 128.48 125.45 125.81 38,396,000 -4.94(-3.78%)
Mar 16, 2023 128.01 131.95 126.02 130.75 24,564,292 +2.49(+1.94%)
Mar 15, 2023 130.98 130.99 126.73 128.26 34,270,788 -6.36(-4.72%)
Mar 14, 2023 135.28 135.53 131.29 134.62 29,644,900 +3.37(+2.57%)
Mar 13, 2023 131.21 133.88 129.41 131.25 42,896,760 -2.40(-1.80%)
Mar 10, 2023 128.96 135.26 127.82 133.65 37,599,664 +3.31(+2.54%)
Mar 09, 2023 136.76 137.35 129.22 130.34 25,867,026 -7.46(-5.41%)
Mar 08, 2023 138.00 138.59 136.88 137.80 9,997,660 -0.82(-0.59%)
Mar 07, 2023 142.01 142.31 137.81 138.62 11,745,515 -4.20(-2.94%)
Mar 06, 2023 143.44 144.04 142.66 142.82 9,257,773 -0.84(-0.58%)
Mar 03, 2023 141.51 143.74 141.08 143.66 9,513,120 +2.59(+1.84%)
Mar 02, 2023 142.24 142.43 139.54 141.07 11,156,154 -1.48(-1.04%)
Mar 01, 2023 142.10 143.46 141.87 142.55 7,134,200 -0.80(-0.56%)
Feb 28, 2023 142.94 143.76 141.90 143.35 11,015,323 +1.19(+0.84%)
Feb 27, 2023 142.11 143.31 141.72 142.16 10,013,953 +1.23(+0.87%)
Feb 24, 2023 139.11 141.36 138.93 140.93 9,127,043 +1.26(+0.90%)
Feb 23, 2023 138.73 140.17 137.94 139.67 8,065,847 +1.11(+0.80%)
Feb 22, 2023 138.92 139.43 137.44 138.56 11,104,773 -1.07(-0.77%)
Feb 21, 2023 140.69 141.34 138.75 139.63 9,993,488 -2.61(-1.83%)
Feb 17, 2023 140.98 142.83 140.07 142.24 7,948,864 +0.42(+0.30%)
Feb 16, 2023 142.91 143.39 141.68 141.82 8,164,053 -1.98(-1.38%)
Feb 15, 2023 141.61 143.89 141.30 143.80 6,728,377 +0.60(+0.42%)
Feb 14, 2023 142.50 143.81 141.59 143.20 9,247,779 +0.63(+0.44%)
Feb 13, 2023 141.30 142.73 140.74 142.57 7,130,529 +1.53(+1.08%)
Feb 10, 2023 139.78 141.28 138.59 141.04 6,582,893 +0.62(+0.44%)
Feb 09, 2023 143.12 143.34 139.87 140.42 6,442,026 -2.22(-1.56%)
Feb 08, 2023 142.65 144.04 142.28 142.64 6,957,435 -1.01(-0.70%)
Feb 07, 2023 141.38 144.34 141.18 143.65 10,474,634 +1.73(+1.22%)
Feb 06, 2023 140.23 142.24 140.03 141.92 8,405,724 +0.83(+0.59%)
Feb 03, 2023 138.18 142.33 138.13 141.09 11,501,302 +2.15(+1.55%)
Feb 02, 2023 140.00 140.46 138.00 138.94 11,819,553 -0.65(-0.47%)
Feb 01, 2023 138.21 140.88 138.12 139.59 8,840,283 -0.37(-0.26%)
Jan 31, 2023 139.88 140.07 138.25 139.96 9,174,983 +0.83(+0.60%)
Jan 30, 2023 139.23 140.09 138.91 139.13 6,727,080 -1.19(-0.85%)
Jan 27, 2023 140.61 141.25 139.75 140.32 7,489,989 +0.34(+0.24%)
Jan 26, 2023 139.42 140.06 138.36 139.98 7,488,898 +0.86(+0.62%)
Jan 25, 2023 138.05 139.12 137.25 139.12 8,981,147 +0.67(+0.48%)
Jan 24, 2023 140.29 140.29 135.00 138.45 6,942,220 +1.18(+0.86%)
Jan 23, 2023 135.12 137.96 134.82 137.27 10,478,336 +2.19(+1.62%)
Jan 20, 2023 135.16 135.49 133.55 135.08 13,092,520 +0.33(+0.24%)
Jan 19, 2023 135.32 135.90 133.59 134.75 13,300,407 -1.82(-1.33%)
Jan 18, 2023 138.92 140.73 136.41 136.57 13,385,070 -4.23(-3.00%)
Jan 17, 2023 141.17 141.54 139.22 140.80 14,290,919 -2.21(-1.55%)
Jan 13, 2023 135.60 143.49 134.80 143.01 20,200,358 +3.52(+2.52%)
Jan 12, 2023 140.00 140.86 139.22 139.49 10,989,031 -0.14(-0.10%)
Jan 11, 2023 138.90 139.75 138.10 139.63 8,882,117 +1.03(+0.74%)
Jan 10, 2023 137.79 138.72 137.31 138.60 9,045,704 +1.23(+0.90%)
Jan 09, 2023 138.60 138.88 136.88 137.37 8,470,449 -0.57(-0.41%)
Jan 06, 2023 136.13 138.38 134.49 137.94 10,029,128 +2.59(+1.91%)
Jan 05, 2023 135.66 135.71 133.70 135.35 8,381,055 -0.03(-0.02%)
Jan 04, 2023 134.99 136.67 134.58 135.38 11,770,075 +1.25(+0.93%)
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.