JPMorgan Chase & Co (NY: JPM )

151.70 USD +0.25 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 152.29 152.77 150.88 151.70 9,216,626 +0.25(+0.17%)
Jul 27, 2021 150.40 152.49 149.80 151.45 11,216,260 -0.20(-0.13%)
Jul 26, 2021 150.19 151.96 150.17 151.65 8,207,681 +1.01(+0.67%)
Jul 23, 2021 151.48 152.84 150.25 150.64 9,666,217 -0.29(-0.19%)
Jul 22, 2021 152.88 153.44 149.97 150.93 9,912,932 -1.93(-1.26%)
Jul 21, 2021 152.05 153.65 151.36 152.86 12,354,613 +3.15(+2.10%)
Jul 20, 2021 146.52 151.12 146.33 149.71 15,383,141 +2.74(+1.86%)
Jul 19, 2021 148.55 149.82 145.71 146.97 22,168,663 -4.94(-3.25%)
Jul 16, 2021 155.96 156.28 151.02 151.91 14,002,782 -3.55(-2.28%)
Jul 15, 2021 153.90 156.53 153.70 155.46 11,538,651 +0.34(+0.22%)
Jul 14, 2021 155.95 157.28 152.95 155.12 14,620,639 -0.53(-0.34%)
Jul 13, 2021 156.05 157.39 153.50 155.65 22,674,851 -2.35(-1.49%)
Jul 12, 2021 154.35 159.16 153.94 158.00 19,927,565 +2.23(+1.43%)
Jul 09, 2021 153.05 156.15 152.58 155.77 13,694,556 +4.83(+3.20%)
Jul 08, 2021 151.61 152.53 150.04 150.94 17,833,634 -2.65(-1.73%)
Jul 07, 2021 152.01 154.28 151.55 153.59 12,265,380 +0.18(+0.12%)
Jul 06, 2021 155.78 155.78 152.35 153.41 15,082,939 -2.62(-1.68%)
Jul 02, 2021 155.95 156.32 155.12 156.03 11,431,383 -1.05(-0.67%)
Jul 01, 2021 156.26 157.14 155.41 157.08 10,477,227 +1.54(+0.99%)
Jun 30, 2021 153.75 156.08 153.71 155.54 12,527,572 +1.40(+0.91%)
Jun 29, 2021 155.00 156.31 153.61 154.14 14,525,515 -0.19(-0.12%)
Jun 28, 2021 153.70 154.48 152.12 154.33 14,110,014 +0.28(+0.18%)
Jun 25, 2021 152.59 154.49 151.67 154.05 15,484,935 +1.54(+1.01%)
Jun 24, 2021 151.92 153.12 151.22 152.51 13,721,414 +1.39(+0.92%)
Jun 23, 2021 150.20 152.04 150.09 151.12 12,732,382 +0.91(+0.61%)
Jun 22, 2021 150.60 150.97 148.66 150.21 14,247,652 -0.22(-0.15%)
Jun 21, 2021 149.08 151.20 149.02 150.43 18,657,421 +2.51(+1.70%)
Jun 18, 2021 149.30 149.70 147.56 147.92 43,595,717 -3.84(-2.53%)
Jun 17, 2021 157.10 157.46 151.25 151.76 29,708,897 -4.51(-2.89%)
Jun 16, 2021 154.73 157.62 153.11 156.27 25,308,319 +1.09(+0.70%)
Jun 15, 2021 156.70 156.92 154.13 155.18 24,476,042 -2.39(-1.52%)
Jun 14, 2021 160.15 160.33 156.65 157.57 19,913,879 -2.72(-1.70%)
Jun 11, 2021 160.43 161.20 159.06 160.29 13,704,798 -0.11(-0.07%)
Jun 10, 2021 164.36 165.24 160.31 160.40 12,118,621 -2.54(-1.56%)
Jun 09, 2021 164.14 164.22 162.28 162.94 12,375,504 -2.06(-1.25%)
Jun 08, 2021 164.49 165.76 163.16 165.00 10,365,651 -0.66(-0.40%)
Jun 07, 2021 167.00 167.10 165.14 165.66 7,266,557 -0.78(-0.47%)
Jun 04, 2021 166.21 166.67 165.03 166.44 8,510,999 +0.27(+0.16%)
Jun 03, 2021 165.41 167.24 164.66 166.17 13,354,590 +0.11(+0.07%)
Jun 02, 2021 167.26 167.44 165.53 166.06 10,497,382 +0.01(+0.01%)
Jun 01, 2021 165.87 166.91 165.48 166.05 9,444,408 +1.81(+1.10%)
May 28, 2021 164.68 164.94 163.26 164.24 10,294,701 -0.11(-0.07%)
May 27, 2021 163.95 164.75 162.57 164.35 15,705,029 +2.52(+1.56%)
May 26, 2021 163.57 163.74 161.30 161.83 13,057,952 -0.02(-0.01%)
May 25, 2021 163.85 165.70 161.56 161.85 12,608,521 -1.69(-1.03%)
May 24, 2021 163.36 164.23 162.12 163.54 9,439,087 +0.88(+0.54%)
May 21, 2021 161.34 163.22 160.94 162.66 10,249,244 +1.83(+1.14%)
May 20, 2021 160.83 161.86 159.52 160.83 10,424,849 -0.28(-0.17%)
May 19, 2021 161.00 161.18 158.64 161.11 13,278,312 -1.24(-0.76%)
May 18, 2021 164.68 165.50 162.24 162.35 11,099,657 -2.32(-1.41%)
May 17, 2021 163.37 164.85 163.03 164.67 9,885,543 +0.66(+0.40%)
May 14, 2021 162.39 164.45 161.99 164.01 10,583,975 +2.51(+1.55%)
May 13, 2021 158.18 162.45 157.68 161.50 15,397,032 +4.05(+2.57%)
May 12, 2021 159.61 160.78 157.03 157.45 14,380,135 -1.09(-0.69%)
May 11, 2021 160.53 162.39 158.04 158.54 15,450,366 -2.68(-1.66%)
May 10, 2021 161.50 163.73 161.12 161.22 14,011,986 -0.02(-0.01%)
May 07, 2021 157.22 161.50 157.02 161.24 14,257,858 +0.55(+0.34%)
May 06, 2021 158.07 160.82 157.16 160.69 13,536,719 +3.17(+2.01%)
May 05, 2021 157.23 158.28 154.63 157.52 10,511,035 +2.04(+1.31%)
May 04, 2021 152.87 155.64 152.14 155.48 12,975,573 +2.12(+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.