Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 87.42 87.81 86.60 87.15 16,869,020 +0.45(+0.52%)
Mar 28, 2019 86.09 86.78 85.87 86.71 14,461,768 +0.97(+1.13%)
Mar 27, 2019 85.99 86.48 85.30 85.73 14,812,935 -0.29(-0.34%)
Mar 26, 2019 85.94 86.44 85.08 86.03 18,568,030 +0.85(+1.00%)
Mar 25, 2019 85.74 86.59 84.45 85.17 24,428,586 -0.71(-0.83%)
Mar 22, 2019 87.66 88.09 85.68 85.89 36,140,632 -2.68(-3.02%)
Mar 21, 2019 89.10 89.10 88.06 88.57 22,939,186 -1.42(-1.58%)
Mar 20, 2019 91.63 91.82 89.89 89.99 17,327,228 -1.96(-2.13%)
Mar 19, 2019 93.15 93.33 91.73 91.95 14,970,533 -0.34(-0.36%)
Mar 18, 2019 91.72 92.80 91.69 92.28 15,023,507 +0.55(+0.60%)
Mar 15, 2019 90.75 91.95 90.60 91.73 28,819,142 +1.04(+1.15%)
Mar 14, 2019 89.97 91.15 89.93 90.69 12,691,091 +0.82(+0.91%)
Mar 13, 2019 89.70 90.38 89.50 89.87 15,125,471 +0.30(+0.34%)
Mar 12, 2019 90.05 90.22 89.33 89.57 11,867,636 -0.27(-0.30%)
Mar 11, 2019 89.52 90.00 89.25 89.84 11,339,726 +1.15(+1.30%)
Mar 08, 2019 87.81 88.88 87.81 88.69 12,291,492 +0.03(+0.04%)
Mar 07, 2019 88.89 89.08 87.95 88.65 14,757,339 -0.65(-0.72%)
Mar 06, 2019 89.42 90.03 89.15 89.30 10,532,485 -0.34(-0.37%)
Mar 05, 2019 89.65 90.01 88.90 89.63 12,607,562 -0.07(-0.08%)
Mar 04, 2019 90.33 91.19 88.91 89.70 14,478,526 -0.21(-0.23%)
Mar 01, 2019 90.49 91.18 89.71 89.91 16,044,345 +0.06(+0.07%)
Feb 28, 2019 90.41 90.58 89.69 89.85 17,603,492 -0.69(-0.76%)
Feb 27, 2019 90.55 90.73 89.97 90.54 11,577,616 -0.11(-0.12%)
Feb 26, 2019 89.97 90.80 89.49 90.65 17,962,236 -0.70(-0.76%)
Feb 25, 2019 91.04 92.35 90.99 91.35 13,033,319 +0.95(+1.05%)
Feb 22, 2019 91.00 91.34 90.21 90.40 12,366,874 -0.40(-0.45%)
Feb 21, 2019 90.79 91.25 90.36 90.80 9,750,245 -0.19(-0.21%)
Feb 20, 2019 90.58 91.09 90.30 90.99 11,647,904 +0.44(+0.48%)
Feb 19, 2019 90.32 90.72 89.37 90.55 14,824,952 -0.32(-0.35%)
Feb 15, 2019 89.45 91.00 89.25 90.87 17,093,772 +2.69(+3.06%)
Feb 14, 2019 88.22 88.76 87.26 88.18 13,363,391 -0.58(-0.65%)
Feb 13, 2019 88.59 89.41 88.59 88.75 12,482,931 +0.42(+0.48%)
Feb 12, 2019 87.77 88.61 87.72 88.33 14,907,986 +1.48(+1.71%)
Feb 11, 2019 87.61 87.83 86.76 86.85 12,695,715 -0.41(-0.47%)
Feb 08, 2019 87.89 88.10 86.15 87.27 14,974,822 -0.88(-1.00%)
Feb 07, 2019 88.89 89.11 87.33 88.14 15,304,660 -1.17(-1.31%)
Feb 06, 2019 89.29 90.07 89.07 89.31 10,156,249 -0.04(-0.05%)
Feb 05, 2019 89.99 90.01 88.93 89.36 14,822,882 -0.40(-0.44%)
Feb 04, 2019 89.36 89.75 88.69 89.75 11,423,180 +0.32(+0.36%)
Feb 01, 2019 89.54 90.27 89.12 89.44 15,100,497 +0.33(+0.37%)
Jan 31, 2019 89.03 89.37 88.44 89.11 20,349,224 -0.78(-0.87%)
Jan 30, 2019 89.66 90.61 89.35 89.89 14,547,754 +0.21(+0.23%)
Jan 29, 2019 89.44 90.49 89.31 89.68 11,312,518 +0.25(+0.28%)
Jan 28, 2019 88.58 89.74 88.32 89.44 14,263,980 +0.42(+0.47%)
Jan 25, 2019 89.12 89.81 88.45 89.01 16,740,324 +0.56(+0.63%)
Jan 24, 2019 87.93 88.75 87.76 88.45 13,120,301 +0.05(+0.06%)
Jan 23, 2019 89.06 89.28 87.78 88.40 14,108,076 -0.22(-0.25%)
Jan 22, 2019 88.75 89.19 87.93 88.63 19,840,092 -1.42(-1.58%)
Jan 18, 2019 89.34 90.31 88.53 90.05 19,082,168 +1.44(+1.62%)
Jan 17, 2019 87.91 89.11 87.75 88.61 16,547,581 +0.36(+0.41%)
Jan 16, 2019 88.03 89.06 87.64 88.25 21,571,714 +0.71(+0.81%)
Jan 15, 2019 85.14 88.22 84.89 87.54 30,770,046 +0.64(+0.73%)
Jan 14, 2019 85.12 87.27 84.94 86.90 24,678,370 +0.89(+1.03%)
Jan 11, 2019 86.00 86.24 85.19 86.02 17,933,548 -0.41(-0.48%)
Jan 10, 2019 86.11 86.72 85.47 86.43 16,698,026 -0.01(-0.01%)
Jan 09, 2019 86.79 87.38 86.03 86.44 16,523,621 -0.15(-0.17%)
Jan 08, 2019 87.50 87.66 85.70 86.59 15,762,935 -0.16(-0.19%)
Jan 07, 2019 86.46 87.36 85.84 86.75 16,964,486 +0.06(+0.07%)
Jan 04, 2019 85.33 86.90 84.61 86.69 19,670,476 +3.08(+3.69%)
Jan 03, 2019 84.92 85.14 83.24 83.61 18,912,572 -1.21(-1.42%)
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.