Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 168.96 169.64 168.59 169.06 6,474,785 -0.20(-0.12%)
Dec 28, 2023 168.31 169.61 167.96 169.26 6,348,793 +0.89(+0.53%)
Dec 27, 2023 166.81 168.43 166.55 168.36 7,194,422 +1.00(+0.60%)
Dec 26, 2023 166.43 167.73 166.16 167.36 4,710,754 +0.98(+0.59%)
Dec 22, 2023 166.47 167.20 166.21 166.37 6,616,912 -0.10(-0.06%)
Dec 21, 2023 165.82 167.06 164.66 166.47 7,649,694 +0.94(+0.57%)
Dec 20, 2023 166.96 168.37 165.43 165.53 10,526,941 -1.89(-1.13%)
Dec 19, 2023 164.98 167.44 164.53 167.42 10,504,727 +2.21(+1.34%)
Dec 18, 2023 164.90 166.11 164.62 165.21 8,520,457 +0.99(+0.61%)
Dec 15, 2023 162.08 164.27 161.40 164.22 20,511,934 +1.23(+0.76%)
Dec 14, 2023 160.84 163.83 160.71 162.99 13,725,112 +2.91(+1.82%)
Dec 13, 2023 159.54 161.04 158.79 160.07 12,341,297 +0.54(+0.34%)
Dec 12, 2023 158.25 159.66 157.91 159.54 10,566,970 +1.41(+0.89%)
Dec 11, 2023 157.55 158.32 157.18 158.12 8,137,478 +0.58(+0.37%)
Dec 08, 2023 156.30 157.81 156.02 157.55 7,414,871 +1.72(+1.10%)
Dec 07, 2023 155.73 156.35 155.19 155.83 8,170,456 +0.48(+0.31%)
Dec 06, 2023 157.87 158.24 155.04 155.35 9,421,102 -1.65(-1.05%)
Dec 05, 2023 156.30 157.53 156.01 157.00 9,190,212 -0.02(-0.01%)
Dec 04, 2023 155.06 157.08 154.93 157.02 9,664,450 +1.14(+0.73%)
Dec 01, 2023 154.87 156.89 154.87 155.88 8,970,982 +0.76(+0.49%)
Nov 30, 2023 153.96 155.17 153.44 155.12 9,927,817 +1.75(+1.14%)
Nov 29, 2023 153.22 154.67 153.06 153.37 9,180,565 +0.78(+0.51%)
Nov 28, 2023 152.28 152.93 151.78 152.60 6,623,279 +0.35(+0.23%)
Nov 27, 2023 152.49 152.59 151.77 152.25 6,291,249 -0.35(-0.23%)
Nov 24, 2023 152.65 153.49 152.34 152.60 3,518,507 +0.21(+0.14%)
Nov 22, 2023 152.47 152.94 151.96 152.39 5,207,048 +0.36(+0.23%)
Nov 21, 2023 152.26 152.69 151.63 152.03 7,426,682 -0.32(-0.21%)
Nov 20, 2023 151.15 152.81 150.99 152.35 7,062,596 +0.47(+0.31%)
Nov 17, 2023 151.27 151.92 150.61 151.88 7,862,250 +1.36(+0.90%)
Nov 16, 2023 149.17 150.60 149.17 150.52 8,173,366 +1.70(+1.14%)
Nov 15, 2023 147.55 149.24 147.55 148.82 8,416,009 +1.29(+0.88%)
Nov 14, 2023 145.78 148.34 145.62 147.53 10,038,627 +2.64(+1.82%)
Nov 13, 2023 144.81 145.35 144.27 144.89 6,749,531 -0.65(-0.44%)
Nov 10, 2023 144.05 145.58 143.19 145.53 8,848,055 +2.13(+1.48%)
Nov 09, 2023 144.55 144.76 142.82 143.41 8,041,212 -0.43(-0.30%)
Nov 08, 2023 143.23 143.95 142.74 143.83 7,664,705 +0.71(+0.49%)
Nov 07, 2023 142.63 143.38 141.94 143.13 6,332,734 -0.07(-0.05%)
Nov 06, 2023 142.29 143.31 141.91 143.20 7,670,615 +1.07(+0.75%)
Nov 03, 2023 141.32 142.89 140.98 142.12 9,597,542 +1.57(+1.12%)
Nov 02, 2023 139.23 140.61 138.38 140.55 10,246,724 +2.46(+1.78%)
Nov 01, 2023 138.40 139.67 137.62 138.09 9,490,056 -0.12(-0.09%)
Oct 31, 2023 136.87 138.39 136.63 138.21 9,731,257 +1.63(+1.19%)
Oct 30, 2023 135.60 137.19 135.21 136.58 9,915,548 +1.72(+1.28%)
Oct 27, 2023 138.10 138.25 134.36 134.86 17,542,240 -5.04(-3.60%)
Oct 26, 2023 138.90 140.80 138.57 139.90 9,173,463 +0.36(+0.26%)
Oct 25, 2023 139.71 140.31 138.66 139.54 8,296,677 -0.77(-0.55%)
Oct 24, 2023 140.32 140.86 139.50 140.31 8,936,142 +0.17(+0.12%)
Oct 23, 2023 142.06 142.80 139.87 140.14 10,195,179 -1.94(-1.36%)
Oct 20, 2023 143.68 144.25 141.25 142.07 13,415,101 -2.33(-1.61%)
Oct 19, 2023 144.59 146.12 143.99 144.40 11,210,896 -0.62(-0.42%)
Oct 18, 2023 145.69 146.58 144.48 145.02 9,678,176 -1.61(-1.10%)
Oct 17, 2023 146.67 148.40 145.89 146.63 11,551,772 -0.32(-0.22%)
Oct 16, 2023 148.53 148.60 145.82 146.94 12,739,482 -0.15(-0.10%)
Oct 13, 2023 147.59 152.17 146.93 147.09 29,669,490 +2.18(+1.50%)
Oct 12, 2023 145.40 146.06 144.24 144.92 10,523,446 -0.34(-0.23%)
Oct 11, 2023 145.61 146.33 144.13 145.25 8,747,921 +0.50(+0.34%)
Oct 10, 2023 144.53 145.87 144.39 144.76 11,423,672 +0.87(+0.61%)
Oct 09, 2023 142.78 144.50 142.62 143.88 7,005,387 -0.33(-0.23%)
Oct 06, 2023 142.03 144.99 141.27 144.21 10,334,758 +2.19(+1.54%)
Oct 05, 2023 141.17 142.22 139.97 142.02 8,628,222 +0.60(+0.42%)
Oct 04, 2023 141.27 141.55 140.03 141.43 8,238,067 +0.63(+0.45%)
Oct 03, 2023 141.28 141.66 140.45 140.80 9,598,605 -1.05(-0.74%)
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.