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 (%)
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%)
Oct 02, 2023 142.89 143.67 140.72 141.84 9,294,898 -1.23(-0.86%)
Sep 29, 2023 146.61 146.76 142.92 143.08 12,087,551 -2.53(-1.74%)
Sep 28, 2023 144.32 146.87 144.05 145.61 8,988,141 +1.79(+1.24%)
Sep 27, 2023 143.24 144.13 142.57 143.82 6,809,952 +0.84(+0.59%)
Sep 26, 2023 142.66 143.88 142.30 142.99 7,569,703 -1.50(-1.04%)
Sep 25, 2023 143.40 144.56 143.35 144.49 7,138,491 +0.71(+0.49%)
Sep 22, 2023 145.31 145.53 143.24 143.78 7,168,167 -1.39(-0.96%)
Sep 21, 2023 145.60 146.86 144.66 145.17 8,162,712 -1.15(-0.78%)
Sep 20, 2023 147.64 148.24 146.15 146.31 7,432,063 -0.62(-0.42%)
Sep 19, 2023 147.50 147.71 145.24 146.93 8,053,105 -0.19(-0.13%)
Sep 18, 2023 146.17 147.14 145.77 147.12 6,600,422 +0.31(+0.21%)
Sep 15, 2023 146.92 147.72 146.32 146.81 20,150,494 -0.43(-0.29%)
Sep 14, 2023 145.86 147.88 145.54 147.25 10,169,042 +2.80(+1.94%)
Sep 13, 2023 145.36 145.72 143.87 144.45 8,438,901 +0.07(+0.05%)
Sep 12, 2023 142.56 145.34 142.12 144.38 8,476,519 +1.85(+1.30%)
Sep 11, 2023 142.81 143.10 141.76 142.52 6,946,308 +0.62(+0.44%)
Sep 08, 2023 141.45 142.19 140.74 141.90 7,207,062 +0.11(+0.08%)
Sep 07, 2023 142.20 143.32 141.47 141.79 8,487,375 -1.22(-0.86%)
Sep 06, 2023 142.76 143.59 142.18 143.02 8,746,340 -0.24(-0.17%)
Sep 05, 2023 145.19 146.22 143.07 143.25 7,960,619 -1.60(-1.10%)
Sep 01, 2023 144.13 146.09 143.75 144.85 8,010,956 +0.48(+0.33%)
Aug 31, 2023 146.27 146.36 144.00 144.37 11,081,746 -1.81(-1.23%)
Aug 30, 2023 146.63 147.15 145.22 146.17 6,361,813 -0.59(-0.40%)
Aug 29, 2023 145.73 146.85 145.21 146.76 6,528,918 +1.18(+0.81%)
Aug 28, 2023 145.59 146.62 145.16 145.58 5,163,340 +0.50(+0.35%)
Aug 25, 2023 145.31 146.63 143.89 145.08 6,786,562 -0.18(-0.12%)
Aug 24, 2023 145.52 147.41 145.02 145.26 6,622,439 -0.14(-0.09%)
Aug 23, 2023 144.39 145.61 143.51 145.39 7,962,670 +0.98(+0.68%)
Aug 22, 2023 147.26 147.63 143.89 144.42 9,810,679 -3.06(-2.07%)
Aug 21, 2023 147.64 148.09 146.03 147.48 8,439,108 +0.50(+0.34%)
Aug 18, 2023 145.67 147.50 145.47 146.97 8,633,249 +0.34(+0.23%)
Aug 17, 2023 148.86 149.23 146.41 146.64 10,087,166 -1.54(-1.04%)
Aug 16, 2023 148.58 148.94 147.67 148.18 7,072,329 -0.63(-0.42%)
Aug 15, 2023 150.80 151.21 148.22 148.81 10,438,506 -3.89(-2.55%)
Aug 14, 2023 151.55 152.84 150.87 152.69 5,121,090 +0.32(+0.21%)
Aug 11, 2023 150.98 152.45 150.58 152.38 5,251,125 +0.88(+0.58%)
Aug 10, 2023 152.31 153.36 151.04 151.50 6,076,395 -0.23(-0.15%)
Aug 09, 2023 153.24 153.44 151.41 151.73 6,362,996 -2.06(-1.34%)
Aug 08, 2023 152.25 153.89 150.54 153.79 8,739,576 -0.87(-0.56%)
Aug 07, 2023 154.50 155.59 154.50 154.66 7,349,958 +0.73(+0.47%)
Aug 04, 2023 154.30 155.68 153.61 153.93 6,293,789 -0.33(-0.21%)
Aug 03, 2023 152.92 154.82 152.28 154.25 6,169,121 +0.94(+0.61%)
Aug 02, 2023 153.47 153.60 151.88 153.32 8,414,798 -1.76(-1.13%)
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.