JPMorgan Chase & Co (NY: JPM )

149.82 USD -2.83 (-1.85%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 153.28 154.49 152.12 152.23 16,730,764 -2.25(-1.46%)
Mar 30, 2021 154.46 155.87 153.88 154.48 13,182,306 +1.80(+1.18%)
Mar 29, 2021 152.12 153.73 151.04 152.68 17,564,735 -2.41(-1.55%)
Mar 26, 2021 154.30 155.45 152.55 155.09 16,754,400 +2.54(+1.67%)
Mar 25, 2021 150.00 152.97 149.33 152.55 15,604,265 +1.93(+1.28%)
Mar 24, 2021 150.00 153.18 149.86 150.62 13,078,374 +1.16(+0.78%)
Mar 23, 2021 150.33 152.12 148.96 149.46 17,067,173 -1.51(-1.00%)
Mar 22, 2021 152.80 153.97 150.61 150.97 19,941,373 -4.17(-2.69%)
Mar 19, 2021 155.51 155.94 151.19 155.14 54,418,800 -2.51(-1.59%)
Mar 18, 2021 157.60 161.69 157.11 157.65 21,894,698 +2.56(+1.65%)
Mar 17, 2021 155.34 156.88 153.05 155.09 13,950,588 +1.58(+1.03%)
Mar 16, 2021 154.09 154.60 152.19 153.51 12,804,645 -1.86(-1.20%)
Mar 15, 2021 156.35 156.92 153.96 155.37 12,102,143 -0.78(-0.50%)
Mar 12, 2021 156.86 157.63 155.07 156.15 12,849,499 +1.83(+1.19%)
Mar 11, 2021 154.11 156.15 153.36 154.32 11,769,592 -0.81(-0.52%)
Mar 10, 2021 151.74 156.16 151.51 155.13 14,334,663 +3.30(+2.17%)
Mar 09, 2021 151.50 154.25 149.82 151.83 16,203,363 -1.08(-0.71%)
Mar 08, 2021 152.47 155.46 150.75 152.91 17,128,275 +2.00(+1.33%)
Mar 05, 2021 153.21 153.49 147.97 150.91 18,465,100 +0.35(+0.23%)
Mar 04, 2021 152.61 154.38 148.62 150.56 20,076,594 -2.35(-1.54%)
Mar 03, 2021 151.23 154.98 150.82 152.91 14,320,151 +2.90(+1.93%)
Mar 02, 2021 150.08 151.78 149.84 150.01 14,220,309 -0.49(-0.33%)
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.