Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 93.81 95.07 93.58 94.96 21,841,318 +0.97(+1.03%)
Nov 29, 2018 94.17 94.62 93.63 93.99 12,978,268 -0.75(-0.79%)
Nov 28, 2018 93.77 95.14 92.98 94.74 16,364,049 +1.04(+1.11%)
Nov 27, 2018 92.88 93.97 92.77 93.70 10,814,149 +0.39(+0.42%)
Nov 26, 2018 91.99 93.92 91.76 93.31 16,215,658 +2.23(+2.45%)
Nov 23, 2018 91.16 91.71 90.58 91.08 7,597,571 -0.85(-0.92%)
Nov 21, 2018 91.93 91.93 91.93 0 -0.69(-0.75%)
Nov 20, 2018 93.75 94.36 92.22 92.62 22,172,082 -2.03(-2.15%)
Nov 19, 2018 93.91 94.97 93.54 94.65 16,373,237 +0.72(+0.76%)
Nov 16, 2018 93.47 94.59 92.70 93.93 16,157,309 -0.07(-0.07%)
Nov 15, 2018 92.44 94.01 91.22 94.00 22,361,526 +2.34(+2.55%)
Nov 14, 2018 94.14 94.55 90.51 91.66 21,361,576 -1.93(-2.06%)
Nov 13, 2018 93.17 94.90 93.17 93.59 16,094,736 +0.55(+0.59%)
Nov 12, 2018 95.15 95.60 92.75 93.04 15,549,190 -2.00(-2.10%)
Nov 09, 2018 95.85 95.96 94.65 95.04 12,215,433 -0.93(-0.97%)
Nov 08, 2018 94.80 96.44 94.80 95.97 13,652,594 +0.77(+0.81%)
Nov 07, 2018 94.26 95.42 93.39 95.20 14,833,229 +1.61(+1.72%)
Nov 06, 2018 92.81 93.66 92.03 93.60 12,672,472 +0.44(+0.47%)
Nov 05, 2018 92.75 93.33 92.59 93.16 12,029,851 +0.61(+0.66%)
Nov 02, 2018 93.86 94.63 91.80 92.56 22,259,112 -0.51(-0.55%)
Nov 01, 2018 93.62 94.13 92.51 93.07 15,297,847 -0.03(-0.04%)
Oct 31, 2018 92.30 94.35 92.05 93.10 24,425,696 +1.98(+2.17%)
Oct 30, 2018 90.28 91.36 89.55 91.12 21,097,954 +1.58(+1.76%)
Oct 29, 2018 89.21 91.06 88.56 89.54 21,597,850 +1.22(+1.38%)
Oct 26, 2018 88.82 89.30 87.73 88.32 22,452,786 -1.23(-1.37%)
Oct 25, 2018 88.97 90.44 88.58 89.55 20,449,262 +1.34(+1.52%)
Oct 24, 2018 89.47 89.70 87.89 88.21 27,124,154 -1.67(-1.86%)
Oct 23, 2018 88.99 90.66 88.56 89.88 25,066,532 -0.95(-1.04%)
Oct 22, 2018 92.36 92.52 90.62 90.83 18,962,786 -1.32(-1.44%)
Oct 19, 2018 91.93 93.28 91.61 92.16 17,838,788 -0.15(-0.17%)
Oct 18, 2018 93.10 93.80 92.07 92.31 20,586,888 -1.49(-1.58%)
Oct 17, 2018 92.56 94.62 92.43 93.80 22,007,106 +1.03(+1.11%)
Oct 16, 2018 91.52 92.90 91.15 92.76 22,601,158 +1.95(+2.14%)
Oct 15, 2018 91.55 92.96 90.80 90.82 22,132,114 -0.52(-0.57%)
Oct 12, 2018 94.26 94.65 90.18 91.34 37,558,936 -1.01(-1.09%)
Oct 11, 2018 94.77 95.20 91.70 92.34 39,458,924 -2.85(-3.00%)
Oct 10, 2018 97.95 98.17 95.20 95.20 27,032,408 -2.60(-2.66%)
Oct 09, 2018 97.93 98.24 97.08 97.80 16,473,636 -0.68(-0.69%)
Oct 08, 2018 97.57 98.88 96.80 98.48 16,826,942 +0.60(+0.61%)
Oct 05, 2018 98.92 99.15 97.37 97.89 16,132,836 -0.56(-0.56%)
Oct 04, 2018 97.83 99.76 97.54 98.44 19,152,962 +0.88(+0.90%)
Oct 03, 2018 97.48 98.09 97.09 97.56 20,211,858 +0.91(+0.94%)
Oct 02, 2018 96.14 96.78 95.67 96.65 16,214,386 +0.40(+0.41%)
Oct 01, 2018 96.15 97.20 95.87 96.26 11,964,733 +0.56(+0.58%)
Sep 28, 2018 96.38 96.88 95.42 95.70 18,648,324 -1.42(-1.47%)
Sep 27, 2018 97.88 98.17 96.82 97.12 15,660,845 -0.42(-0.43%)
Sep 26, 2018 99.01 99.11 97.24 97.55 16,533,894 -1.16(-1.18%)
Sep 25, 2018 99.26 100.05 98.65 98.71 10,973,716 -0.28(-0.28%)
Sep 24, 2018 99.87 100.46 98.74 98.99 14,729,966 -0.96(-0.96%)
Sep 21, 2018 101.03 101.11 99.85 99.95 29,228,926 -0.66(-0.66%)
Sep 20, 2018 100.50 101.12 100.14 100.61 18,380,158 +0.86(+0.86%)
Sep 19, 2018 97.05 100.12 97.05 99.75 18,926,988 +2.82(+2.90%)
Sep 18, 2018 96.96 97.23 96.31 96.93 9,364,624 +0.39(+0.40%)
Sep 17, 2018 96.50 97.04 96.09 96.54 11,273,867 +0.29(+0.30%)
Sep 14, 2018 96.52 97.10 96.03 96.26 12,189,901 -0.02(-0.02%)
Sep 13, 2018 96.15 96.79 95.55 96.27 14,639,398 +0.37(+0.39%)
Sep 12, 2018 96.89 97.43 95.70 95.90 12,735,477 -1.14(-1.18%)
Sep 11, 2018 96.29 97.16 95.98 97.04 11,005,896 +0.61(+0.63%)
Sep 10, 2018 97.40 97.50 96.39 96.43 9,759,604 -0.52(-0.53%)
Sep 07, 2018 97.10 97.33 96.37 96.95 12,918,142 +0.19(+0.19%)
Sep 06, 2018 97.10 97.27 96.26 96.76 11,647,159 -0.42(-0.43%)
Sep 05, 2018 97.53 98.12 96.89 97.18 13,515,552 -0.47(-0.49%)
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.