JPMorgan Chase & Co (NY: JPM )

161.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 163.31 164.78 159.82 161.23 11,497,556 -0.70(-0.43%)
Nov 26, 2021 162.14 162.65 158.82 161.93 13,619,308 -5.03(-3.01%)
Nov 24, 2021 168.46 169.44 166.44 166.96 9,629,815 -1.32(-0.78%)
Nov 23, 2021 165.50 168.55 165.37 168.28 12,354,581 +3.93(+2.39%)
Nov 22, 2021 164.16 165.98 162.99 164.35 15,284,327 +3.43(+2.13%)
Nov 19, 2021 161.30 162.11 159.45 160.92 12,193,648 -2.13(-1.31%)
Nov 18, 2021 164.39 163.26 162.86 163.05 8,126,090 -1.42(-0.86%)
Nov 17, 2021 165.21 165.56 163.39 164.47 9,890,983 -1.03(-0.62%)
Nov 16, 2021 167.06 167.07 165.12 165.50 9,581,564 -1.06(-0.64%)
Nov 15, 2021 167.21 167.79 166.00 166.56 6,491,072 -0.30(-0.18%)
Nov 12, 2021 167.65 167.74 165.72 166.86 8,113,465 -0.75(-0.45%)
Nov 11, 2021 167.52 168.68 166.90 167.61 5,812,058 -0.01(-0.01%)
Nov 10, 2021 167.45 167.62 6,997,334 -0.16(-0.10%)
Nov 09, 2021 167.35 168.47 166.60 167.78 7,986,785 -1.28(-0.76%)
Nov 08, 2021 169.05 170.92 168.74 169.06 6,412,989 +1.01(+0.60%)
Nov 05, 2021 168.90 170.09 167.41 168.05 7,975,583 -0.24(-0.14%)
Nov 04, 2021 170.00 170.20 166.49 168.29 9,561,757 -2.24(-1.31%)
Nov 03, 2021 170.13 171.13 169.15 170.53 8,400,386 +0.06(+0.04%)
Nov 02, 2021 169.80 171.69 168.92 170.47 7,172,148 +0.67(+0.39%)
Nov 01, 2021 172.04 170.66 169.01 169.80 7,435,159 -0.09(-0.05%)
Oct 29, 2021 171.18 172.24 169.39 169.89 8,140,094 -0.47(-0.28%)
Oct 28, 2021 168.30 170.49 167.96 170.36 7,220,432 +2.53(+1.51%)
Oct 27, 2021 170.32 170.69 167.34 167.83 9,845,085 -3.57(-2.08%)
Oct 26, 2021 171.00 172.49 171.40 8,018,869 +0.46(+0.27%)
Oct 25, 2021 172.71 172.96 170.48 170.94 10,158,983 -0.84(-0.49%)
Oct 22, 2021 170.03 172.09 169.82 171.78 8,817,909 +2.28(+1.35%)
Oct 21, 2021 170.76 171.33 168.68 169.50 8,414,625 -1.34(-0.78%)
Oct 20, 2021 168.30 170.87 167.46 170.84 8,183,899 +2.27(+1.35%)
Oct 19, 2021 167.40 168.65 166.58 168.57 8,052,920 +2.02(+1.21%)
Oct 18, 2021 166.48 168.61 165.91 166.55 12,671,265 -0.06(-0.04%)
Oct 15, 2021 165.35 167.17 164.14 166.61 14,267,473 +3.14(+1.92%)
Oct 14, 2021 161.75 164.01 160.06 163.47 15,178,383 +2.47(+1.53%)
Oct 13, 2021 164.07 165.41 160.60 161.00 22,748,933 -4.36(-2.64%)
Oct 12, 2021 165.75 166.69 164.77 165.36 13,024,937 -1.28(-0.77%)
Oct 11, 2021 170.80 171.29 166.46 166.64 12,151,386 -3.58(-2.10%)
Oct 08, 2021 170.02 171.34 169.29 170.22 8,190,167 +0.13(+0.08%)
Oct 07, 2021 171.20 171.51 169.54 170.09 10,191,930 +1.07(+0.63%)
Oct 06, 2021 167.99 169.10 166.00 169.02 8,691,620 +0.36(+0.21%)
Oct 05, 2021 167.21 170.12 166.67 168.66 12,290,300 +1.71(+1.02%)
Oct 04, 2021 166.97 170.44 165.74 166.95 14,119,028 -0.18(-0.11%)
Oct 01, 2021 164.00 168.30 163.60 167.13 11,285,263 +3.44(+2.10%)
Sep 30, 2021 166.92 165.95 162.79 163.69 13,167,859 -2.26(-1.36%)
Sep 29, 2021 166.21 166.90 165.04 165.95 7,776,297 -0.13(-0.08%)
Sep 28, 2021 167.70 169.30 165.66 166.08 13,386,266 -0.90(-0.54%)
Sep 27, 2021 165.00 167.40 164.61 166.98 13,213,107 +3.94(+2.42%)
Sep 24, 2021 161.44 163.59 160.82 163.04 10,102,563 +1.86(+1.15%)
Sep 23, 2021 158.00 161.71 157.67 161.18 12,333,656 +5.27(+3.38%)
Sep 22, 2021 155.20 157.25 155.10 155.91 11,235,505 +2.93(+1.92%)
Sep 21, 2021 153.53 154.55 152.58 152.98 8,997,558 +0.02(+0.01%)
Sep 20, 2021 153.89 154.56 150.49 152.96 15,814,746 -4.72(-2.99%)
Sep 17, 2021 157.38 159.01 157.00 157.68 25,608,036 -0.41(-0.26%)
Sep 16, 2021 159.41 160.85 157.22 158.09 10,879,742 -0.07(-0.04%)
Sep 15, 2021 156.72 158.69 156.47 158.16 11,703,924 +1.09(+0.69%)
Sep 14, 2021 160.45 161.34 156.26 157.07 11,680,576 -2.79(-1.75%)
Sep 13, 2021 158.53 160.05 158.07 159.86 10,051,488 +2.50(+1.59%)
Sep 10, 2021 160.56 160.72 157.22 157.36 8,331,703 -1.83(-1.15%)
Sep 09, 2021 158.27 160.83 158.08 159.19 7,904,146 +0.69(+0.44%)
Sep 08, 2021 158.89 159.58 158.04 158.50 7,852,525 -0.71(-0.45%)
Sep 07, 2021 159.99 161.38 158.96 159.21 9,287,289 -0.28(-0.18%)
Sep 03, 2021 160.39 160.89 159.15 159.49 7,961,265 -0.97(-0.60%)
Sep 02, 2021 160.02 161.61 159.43 160.46 9,221,320 +0.74(+0.46%)
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.