Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.12 +0.60 (+0.30%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 83.34 84.38 82.64 83.37 15,499,939 +0.67(+0.82%)
Dec 28, 2018 83.65 83.97 82.36 82.69 21,033,950 -0.18(-0.22%)
Dec 27, 2018 80.98 82.97 79.89 82.87 23,771,394 +0.92(+1.13%)
Dec 26, 2018 79.16 81.95 77.81 81.95 26,391,982 +3.26(+4.15%)
Dec 24, 2018 79.33 80.46 78.69 78.69 19,916,868 -1.73(-2.16%)
Dec 21, 2018 82.57 84.06 80.01 80.42 48,376,376 -1.95(-2.36%)
Dec 20, 2018 82.51 83.93 81.72 82.37 37,260,836 -0.72(-0.86%)
Dec 19, 2018 84.04 85.90 82.50 83.09 32,981,298 -1.07(-1.27%)
Dec 18, 2018 84.91 86.16 83.80 84.15 24,393,196 -0.40(-0.47%)
Dec 17, 2018 85.20 85.88 84.06 84.56 29,400,614 -1.09(-1.28%)
Dec 14, 2018 85.39 87.06 85.28 85.65 23,277,836 -0.71(-0.82%)
Dec 13, 2018 86.72 87.08 85.97 86.36 20,197,778 +0.09(+0.10%)
Dec 12, 2018 86.82 87.88 85.45 86.27 26,487,056 +0.56(+0.65%)
Dec 11, 2018 88.07 88.53 85.58 85.72 19,739,164 -0.85(-0.98%)
Dec 10, 2018 87.85 88.38 84.79 86.56 27,663,156 -1.65(-1.87%)
Dec 07, 2018 89.81 91.36 87.89 88.21 22,538,968 -1.62(-1.81%)
Dec 06, 2018 89.68 89.98 87.86 89.83 31,860,276 -1.74(-1.90%)
Dec 04, 2018 95.31 95.31 91.15 91.58 27,582,704 -4.28(-4.46%)
Dec 03, 2018 95.97 96.41 95.43 95.85 18,772,784 +0.90(+0.94%)
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%)
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.