Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.73 +0.21 (+0.11%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 89.03 89.37 88.44 89.11 20,349,224 -0.78(-0.87%)
Jan 30, 2019 89.66 90.61 89.35 89.89 14,547,754 +0.21(+0.23%)
Jan 29, 2019 89.44 90.49 89.31 89.68 11,312,518 +0.25(+0.28%)
Jan 28, 2019 88.58 89.74 88.32 89.44 14,263,980 +0.42(+0.47%)
Jan 25, 2019 89.12 89.81 88.45 89.01 16,740,324 +0.56(+0.63%)
Jan 24, 2019 87.93 88.75 87.76 88.45 13,120,301 +0.05(+0.06%)
Jan 23, 2019 89.06 89.28 87.78 88.40 14,108,076 -0.22(-0.25%)
Jan 22, 2019 88.75 89.19 87.93 88.63 19,840,092 -1.42(-1.58%)
Jan 18, 2019 89.34 90.31 88.53 90.05 19,082,168 +1.44(+1.62%)
Jan 17, 2019 87.91 89.11 87.75 88.61 16,547,581 +0.36(+0.41%)
Jan 16, 2019 88.03 89.06 87.64 88.25 21,571,714 +0.71(+0.81%)
Jan 15, 2019 85.14 88.22 84.89 87.54 30,770,046 +0.64(+0.73%)
Jan 14, 2019 85.12 87.27 84.94 86.90 24,678,370 +0.89(+1.03%)
Jan 11, 2019 86.00 86.24 85.19 86.02 17,933,548 -0.41(-0.48%)
Jan 10, 2019 86.11 86.72 85.47 86.43 16,698,026 -0.01(-0.01%)
Jan 09, 2019 86.79 87.38 86.03 86.44 16,523,621 -0.15(-0.17%)
Jan 08, 2019 87.50 87.66 85.70 86.59 15,762,935 -0.16(-0.19%)
Jan 07, 2019 86.46 87.36 85.84 86.75 16,964,486 +0.06(+0.07%)
Jan 04, 2019 85.33 86.90 84.61 86.69 19,670,476 +3.08(+3.69%)
Jan 03, 2019 84.92 85.14 83.24 83.61 18,912,572 -1.21(-1.42%)
Jan 02, 2019 81.94 85.21 81.93 84.81 18,331,892 +1.44(+1.73%)
Dec 31, 2018 83.34 84.38 82.64 83.37 15,499,939 +0.67(+0.82%)
Dec 28, 2018 83.65 83.97 82.36 82.69 21,033,950 -0.18(-0.22%)
Dec 27, 2018 80.98 82.97 79.89 82.87 23,771,394 +0.92(+1.13%)
Dec 26, 2018 79.16 81.95 77.81 81.95 26,391,982 +3.26(+4.15%)
Dec 24, 2018 79.33 80.46 78.69 78.69 19,916,868 -1.73(-2.16%)
Dec 21, 2018 82.57 84.06 80.01 80.42 48,376,376 -1.95(-2.36%)
Dec 20, 2018 82.51 83.93 81.72 82.37 37,260,836 -0.72(-0.86%)
Dec 19, 2018 84.04 85.90 82.50 83.09 32,981,298 -1.07(-1.27%)
Dec 18, 2018 84.91 86.16 83.80 84.15 24,393,196 -0.40(-0.47%)
Dec 17, 2018 85.20 85.88 84.06 84.56 29,400,614 -1.09(-1.28%)
Dec 14, 2018 85.39 87.06 85.28 85.65 23,277,836 -0.71(-0.82%)
Dec 13, 2018 86.72 87.08 85.97 86.36 20,197,778 +0.09(+0.10%)
Dec 12, 2018 86.82 87.88 85.45 86.27 26,487,056 +0.56(+0.65%)
Dec 11, 2018 88.07 88.53 85.58 85.72 19,739,164 -0.85(-0.98%)
Dec 10, 2018 87.85 88.38 84.79 86.56 27,663,156 -1.65(-1.87%)
Dec 07, 2018 89.81 91.36 87.89 88.21 22,538,968 -1.62(-1.81%)
Dec 06, 2018 89.68 89.98 87.86 89.83 31,860,276 -1.74(-1.90%)
Dec 04, 2018 95.31 95.31 91.15 91.58 27,582,704 -4.28(-4.46%)
Dec 03, 2018 95.97 96.41 95.43 95.85 18,772,784 +0.90(+0.94%)
Nov 30, 2018 93.81 95.07 93.58 94.96 21,841,318 +0.97(+1.03%)
Nov 29, 2018 94.17 94.62 93.63 93.99 12,978,268 -0.75(-0.79%)
Nov 28, 2018 93.77 95.14 92.98 94.74 16,364,049 +1.04(+1.11%)
Nov 27, 2018 92.88 93.97 92.77 93.70 10,814,149 +0.39(+0.42%)
Nov 26, 2018 91.99 93.92 91.76 93.31 16,215,658 +2.23(+2.45%)
Nov 23, 2018 91.16 91.71 90.58 91.08 7,597,571 -0.85(-0.92%)
Nov 21, 2018 91.93 91.93 91.93 0 -0.69(-0.75%)
Nov 20, 2018 93.75 94.36 92.22 92.62 22,172,082 -2.03(-2.15%)
Nov 19, 2018 93.91 94.97 93.54 94.65 16,373,237 +0.72(+0.76%)
Nov 16, 2018 93.47 94.59 92.70 93.93 16,157,309 -0.07(-0.07%)
Nov 15, 2018 92.44 94.01 91.22 94.00 22,361,526 +2.34(+2.55%)
Nov 14, 2018 94.14 94.55 90.51 91.66 21,361,576 -1.93(-2.06%)
Nov 13, 2018 93.17 94.90 93.17 93.59 16,094,736 +0.55(+0.59%)
Nov 12, 2018 95.15 95.60 92.75 93.04 15,549,190 -2.00(-2.10%)
Nov 09, 2018 95.85 95.96 94.65 95.04 12,215,433 -0.93(-0.97%)
Nov 08, 2018 94.80 96.44 94.80 95.97 13,652,594 +0.77(+0.81%)
Nov 07, 2018 94.26 95.42 93.39 95.20 14,833,229 +1.61(+1.72%)
Nov 06, 2018 92.81 93.66 92.03 93.60 12,672,472 +0.44(+0.47%)
Nov 05, 2018 92.75 93.33 92.59 93.16 12,029,851 +0.61(+0.66%)
Nov 02, 2018 93.86 94.63 91.80 92.56 22,259,112 -0.51(-0.55%)
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.