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 (%)
Nov 30, 2020 108.28 108.93 106.27 106.37 15,964,064 -3.01(-2.76%)
Nov 27, 2020 110.09 110.40 109.26 109.38 6,631,041 -0.73(-0.66%)
Nov 25, 2020 109.52 110.43 108.70 110.11 12,983,259 -1.16(-1.05%)
Nov 24, 2020 108.35 111.44 108.02 111.28 22,283,236 +4.92(+4.62%)
Nov 23, 2020 104.72 106.63 104.29 106.36 14,625,535 +2.98(+2.88%)
Nov 20, 2020 103.26 104.36 102.95 103.38 14,097,223 -0.89(-0.86%)
Nov 19, 2020 103.03 104.51 102.47 104.28 11,302,148 +0.28(+0.27%)
Nov 18, 2020 105.88 107.03 103.95 104.00 13,917,605 -0.78(-0.74%)
Nov 17, 2020 104.12 105.07 103.39 104.77 16,124,387 -1.07(-1.01%)
Nov 16, 2020 106.29 107.03 104.43 105.85 22,000,050 +2.91(+2.82%)
Nov 13, 2020 103.50 103.64 102.48 102.94 13,139,737 +0.64(+0.63%)
Nov 12, 2020 101.54 102.83 101.12 102.30 24,450,758 -1.27(-1.23%)
Nov 11, 2020 105.48 105.54 102.83 103.57 16,003,765 -1.57(-1.49%)
Nov 10, 2020 105.89 105.98 103.49 105.14 22,754,378 -0.34(-0.33%)
Nov 09, 2020 102.11 107.29 99.58 105.49 52,937,596 +12.58(+13.54%)
Nov 06, 2020 94.78 94.84 92.39 92.91 13,910,934 -1.25(-1.33%)
Nov 05, 2020 91.19 94.84 91.14 94.16 19,751,362 +3.70(+4.09%)
Nov 04, 2020 91.14 92.10 89.27 90.46 20,919,032 -2.85(-3.06%)
Nov 03, 2020 92.96 94.51 92.66 93.31 19,349,748 +2.85(+3.15%)
Nov 02, 2020 89.69 91.03 88.31 90.46 16,631,003 +1.99(+2.25%)
Oct 30, 2020 88.35 88.81 86.83 88.47 16,845,344 +0.79(+0.90%)
Oct 29, 2020 86.73 88.41 85.94 87.68 15,743,576 +0.57(+0.65%)
Oct 28, 2020 87.98 88.70 86.69 87.11 18,160,146 -2.52(-2.81%)
Oct 27, 2020 90.70 91.07 89.48 89.63 11,511,646 -1.72(-1.89%)
Oct 26, 2020 92.63 92.67 90.46 91.36 13,751,454 -2.32(-2.48%)
Oct 23, 2020 93.39 94.25 92.88 93.67 16,720,117 +0.84(+0.90%)
Oct 22, 2020 89.62 93.16 89.61 92.83 16,438,243 +3.17(+3.53%)
Oct 21, 2020 90.56 91.13 89.63 89.67 11,876,257 -0.90(-1.00%)
Oct 20, 2020 90.52 91.83 90.34 90.57 12,471,597 +0.51(+0.57%)
Oct 19, 2020 91.68 91.92 89.84 90.06 12,990,632 -1.54(-1.68%)
Oct 16, 2020 91.51 92.34 90.89 91.60 14,712,830 -0.19(-0.21%)
Oct 15, 2020 89.42 91.84 89.37 91.79 19,022,656 +1.35(+1.50%)
Oct 14, 2020 91.17 91.98 90.33 90.43 16,855,052 -0.51(-0.56%)
Oct 13, 2020 92.94 93.14 90.47 90.94 24,035,172 -1.50(-1.62%)
Oct 12, 2020 91.23 92.94 91.00 92.44 17,778,480 +1.12(+1.23%)
Oct 09, 2020 92.04 92.14 90.34 91.32 15,170,296 -0.52(-0.57%)
Oct 08, 2020 90.70 91.97 90.14 91.84 17,342,576 +1.85(+2.06%)
Oct 07, 2020 89.30 90.55 89.04 89.99 18,125,874 +1.54(+1.74%)
Oct 06, 2020 90.30 91.01 87.99 88.45 21,296,794 -0.92(-1.03%)
Oct 05, 2020 88.72 89.56 88.01 89.37 15,371,182 +1.85(+2.11%)
Oct 02, 2020 85.16 88.15 85.02 87.52 16,944,502 +0.82(+0.95%)
Oct 01, 2020 86.83 87.41 85.86 86.70 17,646,696 +0.63(+0.73%)
Sep 30, 2020 85.25 86.90 85.17 86.07 18,339,980 +0.82(+0.96%)
Sep 29, 2020 85.86 85.86 84.34 85.25 14,376,723 -0.72(-0.84%)
Sep 28, 2020 84.99 86.66 84.36 85.97 23,362,464 +2.41(+2.88%)
Sep 25, 2020 82.30 83.79 82.14 83.57 14,868,033 +0.72(+0.87%)
Sep 24, 2020 82.54 84.31 81.70 82.84 20,531,028 -0.07(-0.09%)
Sep 23, 2020 84.74 85.25 82.84 82.92 22,303,750 -1.37(-1.62%)
Sep 22, 2020 84.90 85.53 83.75 84.28 21,529,310 -0.93(-1.09%)
Sep 21, 2020 85.12 85.88 83.88 85.21 31,738,134 -2.72(-3.09%)
Sep 18, 2020 87.52 88.95 87.12 87.93 22,505,614 -0.19(-0.21%)
Sep 17, 2020 88.24 88.82 87.36 88.12 20,453,816 -1.02(-1.14%)
Sep 16, 2020 88.90 90.42 88.30 89.14 21,557,664 +0.38(+0.42%)
Sep 15, 2020 91.85 91.95 88.64 88.76 26,477,096 -2.85(-3.11%)
Sep 14, 2020 90.76 92.50 90.63 91.61 21,269,786 +1.25(+1.39%)
Sep 11, 2020 89.38 90.62 89.04 90.36 15,417,545 +1.11(+1.24%)
Sep 10, 2020 90.66 91.57 89.08 89.25 17,806,752 -0.93(-1.03%)
Sep 09, 2020 90.12 90.92 89.01 90.18 15,024,581 +0.85(+0.95%)
Sep 08, 2020 92.07 92.60 88.94 89.34 24,721,844 -3.22(-3.48%)
Sep 04, 2020 93.03 94.06 90.63 92.55 29,444,590 +1.96(+2.16%)
Sep 03, 2020 92.37 93.87 89.98 90.60 26,031,346 -0.29(-0.31%)
Sep 02, 2020 89.36 91.14 89.01 90.88 16,184,961 +1.35(+1.51%)
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.