Skip to main content

JPMorgan Chase & Co (NY: JPM )

236.98 +0.60 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 239.34 239.34 235.78 236.98 9,494,376 +0.60(+0.25%)
Nov 07, 2024 244.50 244.57 235.22 236.38 16,437,217 -10.68(-4.32%)
Nov 06, 2024 235.00 248.00 234.77 247.06 23,978,320 +25.57(+11.54%)
Nov 05, 2024 220.03 221.96 220.00 221.49 5,583,634 +1.71(+0.78%)
Nov 04, 2024 222.65 223.76 219.17 219.78 8,228,706 -3.16(-1.42%)
Nov 01, 2024 223.56 226.15 222.70 222.94 6,923,480 +1.02(+0.46%)
Oct 31, 2024 224.70 225.69 221.82 221.92 7,850,961 -2.49(-1.11%)
Oct 30, 2024 222.54 226.31 221.58 224.41 7,108,772 +1.51(+0.68%)
Oct 29, 2024 225.21 226.75 222.81 222.90 6,579,095 -2.60(-1.15%)
Oct 28, 2024 223.35 225.64 222.95 225.50 6,841,695 +3.19(+1.43%)
Oct 25, 2024 225.00 225.62 220.88 222.31 6,369,772 -2.67(-1.19%)
Oct 24, 2024 221.83 225.06 221.66 224.98 6,001,587 +1.57(+0.70%)
Oct 23, 2024 223.66 224.80 222.53 223.41 6,180,142 -0.71(-0.32%)
Oct 22, 2024 223.02 225.28 221.10 224.12 9,586,632 +1.12(+0.50%)
Oct 21, 2024 225.22 225.70 222.90 223.00 5,864,793 -2.37(-1.05%)
Oct 18, 2024 225.00 225.92 223.10 225.37 7,017,304 +0.95(+0.42%)
Oct 17, 2024 224.27 225.85 223.31 224.42 6,469,938 +0.78(+0.35%)
Oct 16, 2024 222.33 223.68 221.04 223.64 6,382,015 +1.25(+0.56%)
Oct 15, 2024 223.66 225.45 221.82 222.39 9,235,582 +0.91(+0.41%)
Oct 14, 2024 223.20 223.70 218.88 221.48 9,049,147 -0.81(-0.36%)
Oct 11, 2024 215.67 224.63 215.16 222.29 18,321,112 +9.45(+4.44%)
Oct 10, 2024 214.81 214.81 211.47 212.84 7,945,236 -0.58(-0.27%)
Oct 09, 2024 209.70 214.24 209.38 213.42 7,021,914 +2.67(+1.27%)
Oct 08, 2024 210.58 211.33 208.38 210.75 6,018,357 -0.18(-0.09%)
Oct 07, 2024 211.03 213.33 209.69 210.93 6,718,517 -0.29(-0.14%)
Oct 04, 2024 209.30 211.67 206.91 211.22 10,310,568 +7.24(+3.55%)
Oct 03, 2024 204.91 205.23 203.09 203.98 7,289,457 -2.05(-0.99%)
Oct 02, 2024 205.82 207.68 204.44 206.03 5,845,858 +0.25(+0.12%)
Oct 01, 2024 207.63 207.82 204.93 205.78 8,590,591 -3.80(-1.81%)
Sep 30, 2024 205.05 209.68 204.01 209.58 8,729,966 +0.36(+0.17%)
Sep 27, 2024 209.37 211.15 208.06 209.22 7,075,595 +0.72(+0.34%)
Sep 26, 2024 209.84 210.41 207.74 208.50 7,852,812 -0.41(-0.20%)
Sep 25, 2024 210.39 210.95 207.34 208.91 9,030,396 -1.39(-0.66%)
Sep 24, 2024 209.86 211.65 209.09 210.30 7,367,558 +0.15(+0.07%)
Sep 23, 2024 209.72 210.51 208.71 210.15 7,267,524 +0.35(+0.17%)
Sep 20, 2024 208.65 210.13 208.22 209.80 21,012,996 +0.61(+0.29%)
Sep 19, 2024 208.50 210.62 206.08 209.20 11,766,261 +2.93(+1.42%)
Sep 18, 2024 207.74 210.05 205.44 206.27 8,313,673 -1.71(-0.82%)
Sep 17, 2024 206.47 208.65 206.40 207.98 7,780,980 +1.38(+0.67%)
Sep 16, 2024 204.58 206.94 204.34 206.59 8,687,004 +3.52(+1.73%)
Sep 13, 2024 205.60 206.58 201.78 203.08 10,289,458 -2.27(-1.10%)
Sep 12, 2024 206.38 207.51 203.64 205.34 9,110,378 -0.63(-0.30%)
Sep 11, 2024 204.00 206.44 200.60 205.97 13,738,821 +1.66(+0.81%)
Sep 10, 2024 217.27 217.31 199.39 204.31 28,575,254 -11.18(-5.19%)
Sep 09, 2024 213.88 216.82 212.87 215.49 8,964,521 +4.32(+2.05%)
Sep 06, 2024 216.28 217.41 209.80 211.17 7,824,679 -5.14(-2.38%)
Sep 05, 2024 218.81 219.46 214.71 216.30 8,116,494 -1.69(-0.78%)
Sep 04, 2024 219.69 220.72 215.89 217.99 7,434,520 -0.96(-0.44%)
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.