Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.67 -1.58 (-0.76%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 139.31 140.41 138.26 138.36 18,408,506 -2.05(-1.46%)
Mar 30, 2021 140.38 141.66 139.85 140.40 14,504,213 +1.64(+1.18%)
Mar 29, 2021 138.26 139.72 137.27 138.76 19,326,108 -2.19(-1.55%)
Mar 26, 2021 140.24 141.28 138.65 140.96 18,434,512 +2.31(+1.66%)
Mar 25, 2021 136.33 139.03 135.72 138.65 17,169,042 +1.75(+1.28%)
Mar 24, 2021 136.33 139.22 136.20 136.89 14,389,858 +1.06(+0.78%)
Mar 23, 2021 136.63 138.26 135.38 135.84 18,778,648 -1.37(-1.00%)
Mar 22, 2021 138.87 139.94 136.88 137.21 21,941,070 -3.79(-2.69%)
Mar 19, 2021 141.34 141.73 137.41 141.00 59,875,856 -2.28(-1.59%)
Mar 18, 2021 143.24 146.95 142.79 143.28 24,090,274 +2.33(+1.65%)
Mar 17, 2021 141.18 142.58 139.10 140.96 15,349,537 +1.44(+1.03%)
Mar 16, 2021 140.05 140.51 138.32 139.52 14,088,680 -1.69(-1.20%)
Mar 15, 2021 142.10 142.62 139.93 141.21 13,315,732 -0.71(-0.50%)
Mar 12, 2021 142.56 143.26 140.94 141.92 14,138,032 +1.66(+1.19%)
Mar 11, 2021 140.06 141.92 139.38 140.25 12,949,833 -0.74(-0.52%)
Mar 10, 2021 137.91 141.93 137.70 140.99 15,772,127 +3.00(+2.17%)
Mar 09, 2021 137.69 140.19 136.16 137.99 17,828,218 -0.98(-0.71%)
Mar 08, 2021 138.57 141.29 137.01 138.97 18,845,880 +1.82(+1.33%)
Mar 05, 2021 139.25 139.50 134.48 137.16 20,316,760 +0.32(+0.23%)
Mar 04, 2021 138.70 140.31 135.07 136.84 22,089,852 -2.14(-1.54%)
Mar 03, 2021 137.45 140.85 137.07 138.97 15,756,159 +2.64(+1.93%)
Mar 02, 2021 136.40 137.95 136.18 136.34 15,646,305 -0.45(-0.33%)
Mar 01, 2021 135.89 137.58 134.95 136.78 16,243,779 +3.03(+2.26%)
Feb 26, 2021 136.60 137.12 133.16 133.76 21,817,540 -3.64(-2.65%)
Feb 25, 2021 140.21 140.78 136.87 137.40 19,924,686 -1.89(-1.36%)
Feb 24, 2021 136.43 139.75 136.43 139.29 16,566,908 +2.41(+1.76%)
Feb 23, 2021 137.70 138.43 135.96 136.88 17,853,568 +1.09(+0.80%)
Feb 22, 2021 133.48 136.50 133.41 135.79 12,636,656 +1.26(+0.94%)
Feb 19, 2021 132.57 135.28 132.57 134.53 13,170,008 +2.21(+1.67%)
Feb 18, 2021 130.88 132.50 130.33 132.32 11,649,561 +0.44(+0.34%)
Feb 17, 2021 130.83 132.13 130.08 131.88 11,918,449 +0.41(+0.31%)
Feb 16, 2021 130.47 132.08 129.42 131.47 13,340,116 +3.09(+2.41%)
Feb 12, 2021 126.38 128.70 126.33 128.38 9,159,271 +1.80(+1.42%)
Feb 11, 2021 126.93 127.74 125.62 126.58 10,120,183 -0.35(-0.28%)
Feb 10, 2021 127.24 128.03 126.37 126.93 11,351,660 +0.07(+0.06%)
Feb 09, 2021 126.72 127.22 125.91 126.86 9,477,707 -0.51(-0.40%)
Feb 08, 2021 125.61 127.51 125.59 127.37 11,147,769 +1.96(+1.57%)
Feb 05, 2021 126.69 126.78 124.86 125.41 11,059,123 -0.25(-0.19%)
Feb 04, 2021 123.12 126.02 123.12 125.65 13,649,882 +2.83(+2.30%)
Feb 03, 2021 121.47 123.39 121.34 122.82 11,652,853 +1.39(+1.14%)
Feb 02, 2021 119.92 122.14 119.26 121.43 13,467,854 +3.63(+3.08%)
Feb 01, 2021 117.61 118.22 116.77 117.81 12,186,751 +0.86(+0.74%)
Jan 29, 2021 118.78 119.72 116.51 116.94 16,293,039 -1.31(-1.11%)
Jan 28, 2021 118.06 120.12 117.23 118.25 15,135,696 +2.05(+1.76%)
Jan 27, 2021 117.78 118.02 115.74 116.21 19,359,070 -3.38(-2.83%)
Jan 26, 2021 120.65 121.03 119.37 119.59 12,406,635 -0.49(-0.41%)
Jan 25, 2021 120.10 121.03 118.21 120.08 15,635,429 -1.52(-1.25%)
Jan 22, 2021 120.60 122.15 120.15 121.60 14,230,127 -0.95(-0.77%)
Jan 21, 2021 123.32 123.75 122.08 122.54 14,756,623 -1.04(-0.84%)
Jan 20, 2021 125.26 125.58 123.09 123.58 17,623,394 -1.88(-1.50%)
Jan 19, 2021 127.11 127.88 125.26 125.46 21,764,718 -0.55(-0.43%)
Jan 15, 2021 124.91 128.74 124.52 126.00 30,676,874 -2.30(-1.79%)
Jan 14, 2021 127.69 129.74 127.24 128.30 20,379,590 +0.75(+0.58%)
Jan 13, 2021 125.96 127.96 125.51 127.56 16,286,616 +0.12(+0.09%)
Jan 12, 2021 126.73 128.75 126.18 127.44 19,830,278 +1.97(+1.57%)
Jan 11, 2021 122.31 125.61 121.89 125.47 17,536,144 +1.84(+1.49%)
Jan 08, 2021 123.58 123.92 121.90 123.62 13,241,966 +0.14(+0.11%)
Jan 07, 2021 123.32 125.59 122.62 123.49 24,131,614 +3.93(+3.28%)
Jan 06, 2021 118.04 120.67 116.22 119.56 27,397,916 +5.36(+4.70%)
Jan 05, 2021 113.60 114.79 112.49 114.20 15,099,871 +0.62(+0.54%)
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.