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 (%)
Jan 31, 2022 137.07 140.04 139.86 14,853,133 +1.87(+1.36%)
Jan 28, 2022 135.71 138.13 133.81 137.99 15,006,091 +1.22(+0.89%)
Jan 27, 2022 140.63 141.53 135.65 136.76 18,635,746 -2.46(-1.76%)
Jan 26, 2022 139.97 141.71 137.38 139.22 21,995,902 +1.31(+0.95%)
Jan 25, 2022 135.20 138.21 132.51 137.91 20,069,660 +1.49(+1.09%)
Jan 24, 2022 133.91 136.92 131.36 136.42 30,250,942 -0.12(-0.09%)
Jan 21, 2022 138.82 138.83 135.78 136.55 21,999,452 -2.43(-1.75%)
Jan 20, 2022 140.23 141.75 138.69 138.97 15,781,405 -1.19(-0.85%)
Jan 19, 2022 142.66 143.28 139.81 140.17 23,761,432 -2.20(-1.55%)
Jan 18, 2022 146.62 146.62 141.69 142.37 34,345,340 -6.23(-4.19%)
Jan 14, 2022 148.60 0 -9.73(-6.15%)
Jan 13, 2022 158.44 159.82 158.01 158.34 14,457,397 -0.20(-0.12%)
Jan 12, 2022 158.55 159.62 157.35 158.53 13,359,648 +0.89(+0.57%)
Jan 11, 2022 158.36 158.61 156.53 157.64 12,595,306 +0.16(+0.10%)
Jan 10, 2022 159.13 159.35 155.79 157.48 13,723,501 +0.15(+0.10%)
Jan 07, 2022 155.92 157.68 155.35 157.33 14,782,882 +1.54(+0.99%)
Jan 06, 2022 157.09 157.53 154.23 155.78 14,921,809 +1.64(+1.06%)
Jan 05, 2022 157.95 158.46 154.10 154.15 18,894,492 -2.87(-1.83%)
Jan 04, 2022 153.72 157.72 153.65 157.02 21,574,414 +5.73(+3.79%)
Jan 03, 2022 149.56 152.16 149.23 151.28 14,024,399 +3.13(+2.12%)
Dec 31, 2021 148.24 149.03 147.78 148.15 6,205,817 -0.12(-0.08%)
Dec 30, 2021 148.86 149.92 148.17 148.27 7,413,287 -0.07(-0.05%)
Dec 29, 2021 148.62 149.35 147.96 148.34 7,832,686 -0.07(-0.05%)
Dec 28, 2021 148.01 149.83 147.90 148.42 6,779,202 +0.45(+0.30%)
Dec 27, 2021 147.45 148.01 146.27 147.97 6,614,380 +0.84(+0.57%)
Dec 23, 2021 147.46 148.87 147.08 147.13 8,609,891 +0.52(+0.36%)
Dec 22, 2021 145.72 146.94 145.24 146.60 7,768,216 +0.57(+0.39%)
Dec 21, 2021 145.40 147.05 145.10 146.03 12,063,385 +2.01(+1.40%)
Dec 20, 2021 144.56 144.59 142.06 144.02 16,187,008 -2.64(-1.80%)
Dec 17, 2021 149.06 149.11 145.18 146.66 30,207,450 -3.41(-2.27%)
Dec 16, 2021 150.06 151.40 148.48 150.07 20,916,974 +2.31(+1.56%)
Dec 15, 2021 149.55 149.55 147.21 147.76 14,972,661 -1.11(-0.75%)
Dec 14, 2021 147.31 150.52 147.17 148.88 13,426,080 +1.13(+0.77%)
Dec 13, 2021 149.22 149.50 147.15 147.75 12,896,829 -1.78(-1.19%)
Dec 10, 2021 150.93 151.28 148.88 149.52 11,121,918 -0.60(-0.40%)
Dec 09, 2021 149.36 150.56 148.43 150.12 11,940,304 -0.23(-0.16%)
Dec 08, 2021 152.18 152.75 149.85 150.36 12,501,577 -1.74(-1.14%)
Dec 07, 2021 151.45 152.86 150.78 152.10 10,588,281 +2.25(+1.50%)
Dec 06, 2021 150.64 152.13 149.19 149.84 11,951,430 +1.75(+1.18%)
Dec 03, 2021 151.09 151.40 147.06 148.09 13,585,196 -2.73(-1.81%)
Dec 02, 2021 149.53 152.73 148.57 150.82 13,880,605 +3.11(+2.10%)
Dec 01, 2021 150.63 152.75 147.63 147.72 13,098,268 -0.88(-0.59%)
Nov 30, 2021 148.90 150.06 148.09 148.60 20,216,730 -2.25(-1.49%)
Nov 29, 2021 152.79 154.16 149.52 150.84 12,290,326 -0.65(-0.43%)
Nov 26, 2021 151.69 152.17 148.59 151.50 14,557,172 -4.71(-3.01%)
Nov 24, 2021 157.61 158.52 155.72 156.20 10,292,951 -1.23(-0.78%)
Nov 23, 2021 154.84 157.70 154.72 157.44 13,205,352 +3.68(+2.39%)
Nov 22, 2021 153.58 155.29 152.49 153.76 16,336,849 +3.21(+2.13%)
Nov 19, 2021 150.91 151.67 149.18 150.55 13,033,337 -1.99(-1.31%)
Nov 18, 2021 153.80 152.74 152.37 152.54 8,685,675 -1.33(-0.86%)
Nov 17, 2021 154.57 154.89 152.86 153.87 10,572,104 -0.96(-0.62%)
Nov 16, 2021 156.30 156.31 154.48 154.84 10,241,377 -0.99(-0.64%)
Nov 15, 2021 156.44 156.97 155.31 155.83 6,938,065 -0.28(-0.18%)
Nov 12, 2021 156.85 156.93 155.04 156.11 8,672,181 -0.70(-0.45%)
Nov 11, 2021 156.73 157.81 156.15 156.81 6,212,292 -0.01(-0.01%)
Nov 10, 2021 156.66 156.82 7,479,190 -0.15(-0.10%)
Nov 09, 2021 156.57 157.62 155.86 156.97 8,536,778 -1.20(-0.76%)
Nov 08, 2021 158.16 159.91 157.87 158.17 6,854,605 +0.94(+0.60%)
Nov 05, 2021 158.02 159.13 156.62 157.22 8,524,804 -0.22(-0.14%)
Nov 04, 2021 159.05 159.24 155.76 157.45 10,220,207 -2.09(-1.31%)
Nov 03, 2021 159.17 160.10 158.25 159.54 8,978,860 +0.06(+0.04%)
Nov 02, 2021 158.86 160.63 158.04 159.49 7,666,042 +0.63(+0.39%)
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.