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 (%)
May 28, 2021 152.27 152.51 150.96 151.86 11,133,721 -0.10(-0.07%)
May 27, 2021 151.59 152.34 150.32 151.97 16,984,992 +2.33(+1.56%)
May 26, 2021 151.24 151.40 149.15 149.63 14,122,177 -0.02(-0.01%)
May 25, 2021 151.50 153.21 149.38 149.65 13,636,118 -1.56(-1.03%)
May 24, 2021 151.05 151.85 149.90 151.22 10,208,374 +0.81(+0.54%)
May 21, 2021 149.18 150.92 148.81 150.40 11,084,559 +1.69(+1.14%)
May 20, 2021 148.71 149.66 147.50 148.71 11,274,476 -0.26(-0.17%)
May 19, 2021 148.87 149.03 146.69 148.97 14,360,497 -1.15(-0.76%)
May 18, 2021 152.27 153.03 150.03 150.12 12,004,281 -2.14(-1.41%)
May 17, 2021 151.06 152.43 150.74 152.26 10,691,217 +0.61(+0.40%)
May 14, 2021 150.15 152.06 149.78 151.65 11,446,571 +2.32(+1.55%)
May 13, 2021 146.26 150.20 145.80 149.33 16,651,893 +3.75(+2.57%)
May 12, 2021 147.58 148.66 145.20 145.59 15,552,119 -1.01(-0.69%)
May 11, 2021 148.43 150.15 146.13 146.59 16,709,574 -2.48(-1.66%)
May 10, 2021 149.33 151.39 148.98 149.07 15,153,965 -0.02(-0.01%)
May 07, 2021 145.37 149.33 145.19 149.09 15,419,876 +0.51(+0.34%)
May 06, 2021 146.16 148.71 145.32 148.58 14,639,964 +2.93(+2.01%)
May 05, 2021 145.38 146.35 142.98 145.65 11,367,686 +1.89(+1.31%)
May 04, 2021 141.35 143.91 140.68 143.76 14,033,085 +1.96(+1.38%)
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.