JPMorgan Chase & Co (NY: JPM )

138.25 USD -0.39 (-0.28%)
Streaming Delayed Price Updated: 7:23 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 137.43 141.65 137.01 138.64 27,881,000 -2.53(-1.79%)
Jan 14, 2021 140.49 142.75 140.00 141.17 18,522,204 +0.82(+0.58%)
Jan 13, 2021 138.59 140.79 138.10 140.35 14,802,262 +0.13(+0.09%)
Jan 12, 2021 139.44 141.66 138.83 140.22 18,022,956 +2.17(+1.57%)
Jan 11, 2021 134.58 138.20 134.11 138.05 15,937,909 +2.03(+1.49%)
Jan 08, 2021 135.97 136.35 134.12 136.02 12,035,100 +0.15(+0.11%)
Jan 07, 2021 135.69 138.19 134.92 135.87 21,932,270 +4.32(+3.28%)
Jan 06, 2021 129.88 132.77 127.88 131.55 24,900,883 +5.90(+4.70%)
Jan 05, 2021 124.99 126.30 123.77 125.65 13,723,676 -0.22(-0.17%)
Jan 04, 2021 127.50 127.86 124.78 125.87 16,808,372 -1.20(-0.94%)
Dec 31, 2020 127.07 127.07 127.07 7,395,797 +1.71(+1.36%)
Dec 30, 2020 125.49 125.85 124.90 125.36 7,395,797 +0.35(+0.28%)
Dec 29, 2020 126.20 126.28 124.89 125.01 8,384,565 -0.33(-0.26%)
Dec 28, 2020 125.82 126.65 124.79 125.34 8,062,234 +0.82(+0.66%)
Dec 24, 2020 125.09 125.55 123.57 124.52 4,164,900 -0.55(-0.44%)
Dec 23, 2020 122.78 126.52 122.35 125.07 14,968,798 +3.40(+2.79%)
Dec 22, 2020 123.39 123.52 121.61 121.67 11,788,809 -1.88(-1.52%)
Dec 21, 2020 123.17 125.00 121.09 123.55 28,234,768 +4.47(+3.75%)
Dec 18, 2020 119.14 119.88 118.27 119.08 28,954,700 -0.59(-0.49%)
Dec 17, 2020 121.26 121.45 119.58 119.67 11,611,992 -1.00(-0.83%)
Dec 16, 2020 120.30 121.08 119.86 120.67 11,168,858 +0.35(+0.29%)
Dec 15, 2020 119.29 120.90 118.62 120.32 12,590,172 +2.02(+1.71%)
Dec 14, 2020 121.33 121.42 118.11 118.30 12,110,547 -1.26(-1.05%)
Dec 11, 2020 118.94 120.02 118.37 119.56 9,981,600 -0.71(-0.59%)
Dec 10, 2020 119.99 120.78 119.56 120.27 13,666,555 -0.78(-0.64%)
Dec 09, 2020 123.17 123.30 120.44 121.05 13,069,321 -0.95(-0.78%)
Dec 08, 2020 121.04 122.33 120.76 122.00 9,591,130 +0.12(+0.10%)
Dec 07, 2020 121.15 122.17 120.21 121.88 9,723,064 -0.46(-0.38%)
Dec 04, 2020 122.48 123.29 121.69 122.34 13,583,600 +1.10(+0.91%)
Dec 03, 2020 121.85 121.89 120.36 121.24 12,891,215 -0.80(-0.66%)
Dec 02, 2020 119.70 122.31 119.27 122.04 10,808,449 +2.30(+1.92%)
Dec 01, 2020 120.34 121.58 119.63 119.74 12,668,909 +1.86(+1.58%)
Nov 30, 2020 120.00 120.72 117.77 117.88 14,405,366 -3.34(-2.76%)
Nov 27, 2020 122.00 122.35 121.08 121.22 5,983,600 -0.81(-0.66%)
Nov 25, 2020 121.37 122.38 120.46 122.03 11,715,601 -1.29(-1.05%)
Nov 24, 2020 120.07 123.50 119.71 123.32 20,107,547 +5.45(+4.62%)
Nov 23, 2020 116.05 118.17 115.57 117.87 13,197,529 +3.30(+2.88%)
Nov 20, 2020 114.43 115.65 114.09 114.57 12,720,800 -0.99(-0.86%)
Nov 19, 2020 114.18 115.82 113.56 115.56 10,198,630 +0.31(+0.27%)
Nov 18, 2020 117.34 118.61 115.20 115.25 12,558,719 -0.86(-0.74%)
Nov 17, 2020 115.39 116.44 114.58 116.11 14,550,036 -1.19(-1.01%)
Nov 16, 2020 117.79 118.61 115.73 117.30 19,852,011 +3.22(+2.82%)
Nov 13, 2020 114.70 114.86 113.57 114.08 11,856,801 +0.71(+0.63%)
Nov 12, 2020 112.53 113.96 112.06 113.37 22,063,438 -1.41(-1.23%)
Nov 11, 2020 116.89 116.96 113.96 114.78 14,441,191 -1.74(-1.49%)
Nov 10, 2020 117.35 117.45 114.69 116.52 20,532,688 -0.38(-0.33%)
Nov 09, 2020 113.16 118.90 110.35 116.90 47,768,878 +13.94(+13.54%)
Nov 06, 2020 105.03 105.10 102.39 102.96 12,552,700 -1.39(-1.33%)
Nov 05, 2020 101.06 105.10 101.00 104.35 17,822,879 +4.10(+4.09%)
Nov 04, 2020 101.00 102.07 98.93 100.25 18,876,542 -3.16(-3.06%)
Nov 03, 2020 103.02 104.74 102.69 103.41 17,460,481 +3.16(+3.15%)
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.