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 (%)
Jul 29, 2022 110.57 111.44 109.80 110.35 13,536,191 +0.53(+0.48%)
Jul 28, 2022 110.24 110.94 108.60 109.82 10,852,830 -0.41(-0.37%)
Jul 27, 2022 109.06 110.71 108.38 110.23 9,771,220 +1.74(+1.60%)
Jul 26, 2022 109.60 110.56 108.12 108.49 11,159,521 -1.72(-1.56%)
Jul 25, 2022 110.81 111.40 109.78 110.21 9,820,052 +0.44(+0.40%)
Jul 22, 2022 110.23 111.20 108.73 109.77 7,992,898 -0.54(-0.49%)
Jul 21, 2022 109.47 110.51 108.44 110.31 12,118,903 +0.75(+0.68%)
Jul 20, 2022 109.14 109.75 108.55 109.56 12,196,341 -0.02(-0.02%)
Jul 19, 2022 108.21 109.94 107.77 109.58 12,413,459 +2.65(+2.48%)
Jul 18, 2022 109.78 110.81 106.45 106.93 14,610,282 -1.11(-1.03%)
Jul 15, 2022 104.42 108.93 102.99 108.04 19,720,912 +4.73(+4.58%)
Jul 14, 2022 103.30 103.53 101.45 103.31 27,388,718 -3.74(-3.49%)
Jul 13, 2022 106.89 107.59 105.58 107.05 13,559,236 -1.01(-0.94%)
Jul 12, 2022 107.69 110.17 107.38 108.06 11,759,276 +0.11(+0.10%)
Jul 11, 2022 108.62 109.27 107.34 107.96 8,301,633 -1.44(-1.31%)
Jul 08, 2022 110.16 110.62 108.67 109.39 9,208,001 -0.34(-0.31%)
Jul 07, 2022 108.57 109.91 108.47 109.73 10,800,647 +2.71(+2.53%)
Jul 06, 2022 106.88 108.08 105.97 107.03 11,138,770 -0.70(-0.65%)
Jul 05, 2022 105.96 107.81 104.55 107.73 13,083,556 -0.41(-0.38%)
Jul 01, 2022 106.81 108.48 105.40 108.14 11,176,235 +1.36(+1.28%)
Jun 30, 2022 107.30 108.16 105.18 106.77 16,018,157 -2.55(-2.33%)
Jun 29, 2022 109.99 110.76 108.78 109.32 9,844,062 -0.49(-0.45%)
Jun 28, 2022 111.57 113.11 109.61 109.82 12,228,024 -0.53(-0.48%)
Jun 27, 2022 111.94 112.36 109.65 110.35 11,895,096 -0.89(-0.80%)
Jun 24, 2022 107.36 111.71 106.98 111.24 15,652,590 +3.22(+2.98%)
Jun 23, 2022 109.05 109.21 105.71 108.01 12,494,535 -1.20(-1.09%)
Jun 22, 2022 108.92 110.18 108.46 109.21 10,381,962 -0.62(-0.56%)
Jun 21, 2022 109.85 110.96 109.08 109.83 12,334,381 +2.66(+2.48%)
Jun 17, 2022 107.65 108.69 106.34 107.17 32,610,460 -0.38(-0.35%)
Jun 16, 2022 107.96 108.34 106.07 107.55 17,636,748 -1.88(-1.72%)
Jun 15, 2022 109.63 110.89 107.30 109.43 14,850,054 +1.28(+1.18%)
Jun 14, 2022 109.56 111.24 107.35 108.15 14,080,477 -1.83(-1.66%)
Jun 13, 2022 110.80 111.83 109.09 109.98 17,719,590 -3.38(-2.98%)
Jun 10, 2022 116.23 117.00 113.13 113.35 13,659,920 -5.46(-4.60%)
Jun 09, 2022 120.77 121.46 118.78 118.81 14,304,640 -2.55(-2.10%)
Jun 08, 2022 122.31 122.74 120.32 121.36 8,882,452 -1.96(-1.59%)
Jun 07, 2022 122.15 123.56 121.95 123.33 7,089,234 +0.32(+0.26%)
Jun 06, 2022 124.29 125.53 122.75 123.00 11,959,483 -0.41(-0.33%)
Jun 03, 2022 124.41 124.94 123.25 123.41 9,066,087 -1.74(-1.39%)
Jun 02, 2022 123.17 125.17 122.00 125.16 8,832,380 +1.98(+1.61%)
Jun 01, 2022 125.98 125.98 122.00 123.17 11,355,397 -2.20(-1.75%)
May 31, 2022 123.43 126.25 122.99 125.38 17,944,682 +0.91(+0.73%)
May 27, 2022 123.41 124.47 122.44 124.47 11,788,947 +1.73(+1.41%)
May 26, 2022 121.72 123.44 121.72 122.73 16,864,258 +2.09(+1.73%)
May 25, 2022 119.73 121.23 118.68 120.64 13,477,868 +0.84(+0.70%)
May 24, 2022 117.91 120.88 116.73 119.81 20,433,878 +1.67(+1.41%)
May 23, 2022 114.22 120.01 114.21 118.14 25,692,774 +6.88(+6.19%)
May 20, 2022 113.27 113.47 109.06 111.26 13,807,469 -0.92(-0.82%)
May 19, 2022 112.06 113.45 111.53 112.18 13,461,259 -1.69(-1.48%)
May 18, 2022 115.01 115.65 113.33 113.86 13,353,021 -1.98(-1.71%)
May 17, 2022 114.77 116.59 114.55 115.85 11,830,637 +3.72(+3.31%)
May 16, 2022 112.39 113.27 111.15 112.13 10,829,684 -0.79(-0.70%)
May 13, 2022 113.22 114.02 111.84 112.92 11,014,243 +0.99(+0.89%)
May 12, 2022 110.94 112.19 109.39 111.92 17,208,168 -0.09(-0.08%)
May 11, 2022 113.11 116.52 111.83 112.02 15,428,367 -0.71(-0.63%)
May 10, 2022 116.73 117.36 111.47 112.73 17,276,602 -2.82(-2.44%)
May 09, 2022 115.78 116.94 114.25 115.54 15,212,025 -1.76(-1.50%)
May 06, 2022 117.38 117.85 114.90 117.31 15,206,273 -0.19(-0.16%)
May 05, 2022 118.76 119.56 115.83 117.50 15,876,745 -3.02(-2.50%)
May 04, 2022 116.43 120.80 116.38 120.51 18,062,982 +3.86(+3.31%)
May 03, 2022 115.23 117.73 114.52 116.65 16,578,557 +2.45(+2.14%)
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.