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 (%)
Sep 28, 2018 96.38 96.88 95.42 95.70 18,648,324 -1.42(-1.47%)
Sep 27, 2018 97.88 98.17 96.82 97.12 15,660,845 -0.42(-0.43%)
Sep 26, 2018 99.01 99.11 97.24 97.55 16,533,894 -1.16(-1.18%)
Sep 25, 2018 99.26 100.05 98.65 98.71 10,973,716 -0.28(-0.28%)
Sep 24, 2018 99.87 100.46 98.74 98.99 14,729,966 -0.96(-0.96%)
Sep 21, 2018 101.03 101.11 99.85 99.95 29,228,926 -0.66(-0.66%)
Sep 20, 2018 100.50 101.12 100.14 100.61 18,380,158 +0.86(+0.86%)
Sep 19, 2018 97.05 100.12 97.05 99.75 18,926,988 +2.82(+2.90%)
Sep 18, 2018 96.96 97.23 96.31 96.93 9,364,624 +0.39(+0.40%)
Sep 17, 2018 96.50 97.04 96.09 96.54 11,273,867 +0.29(+0.30%)
Sep 14, 2018 96.52 97.10 96.03 96.26 12,189,901 -0.02(-0.02%)
Sep 13, 2018 96.15 96.79 95.55 96.27 14,639,398 +0.37(+0.39%)
Sep 12, 2018 96.89 97.43 95.70 95.90 12,735,477 -1.14(-1.18%)
Sep 11, 2018 96.29 97.16 95.98 97.04 11,005,896 +0.61(+0.63%)
Sep 10, 2018 97.40 97.50 96.39 96.43 9,759,604 -0.52(-0.53%)
Sep 07, 2018 97.10 97.33 96.37 96.95 12,918,142 +0.19(+0.19%)
Sep 06, 2018 97.10 97.27 96.26 96.76 11,647,159 -0.42(-0.43%)
Sep 05, 2018 97.53 98.12 96.89 97.18 13,515,552 -0.47(-0.49%)
Sep 04, 2018 96.97 97.73 96.37 97.66 11,996,433 +0.48(+0.50%)
Aug 31, 2018 97.17 97.17 97.17 0 -0.52(-0.53%)
Aug 30, 2018 98.03 98.41 97.51 97.69 10,602,065 -0.48(-0.49%)
Aug 29, 2018 98.67 98.69 97.83 98.17 8,514,916 -0.32(-0.33%)
Aug 28, 2018 99.22 99.25 98.35 98.49 9,790,005 -0.48(-0.49%)
Aug 27, 2018 97.71 99.46 97.67 98.98 16,233,476 +1.72(+1.77%)
Aug 24, 2018 97.51 97.71 97.06 97.26 10,430,378 -0.04(-0.04%)
Aug 23, 2018 97.49 97.66 97.04 97.30 10,925,494 -0.20(-0.21%)
Aug 22, 2018 97.79 97.88 97.34 97.50 9,804,351 -0.30(-0.30%)
Aug 21, 2018 97.84 98.71 97.43 97.80 12,936,066 +0.59(+0.61%)
Aug 20, 2018 97.18 97.57 96.77 97.21 10,162,169 -0.13(-0.13%)
Aug 17, 2018 97.22 97.59 96.93 97.33 10,028,761 +0.00(+0.00%)
Aug 16, 2018 96.98 97.79 96.93 97.33 11,931,435 +0.91(+0.94%)
Aug 15, 2018 96.53 96.96 95.81 96.43 11,970,572 -0.81(-0.83%)
Aug 14, 2018 96.91 97.56 96.38 97.23 12,496,128 +0.64(+0.67%)
Aug 13, 2018 98.00 98.27 96.53 96.59 12,191,513 -1.56(-1.59%)
Aug 10, 2018 97.95 98.33 97.26 98.15 14,893,685 -0.98(-0.98%)
Aug 09, 2018 99.66 99.83 98.96 99.12 11,431,287 -0.77(-0.77%)
Aug 08, 2018 99.50 100.30 99.46 99.89 10,608,937 +0.20(+0.20%)
Aug 07, 2018 99.85 100.32 99.50 99.69 12,453,410 +0.36(+0.37%)
Aug 06, 2018 99.05 99.67 98.53 99.33 11,623,193 +0.03(+0.03%)
Aug 03, 2018 98.38 99.33 98.33 99.30 12,989,599 +0.80(+0.81%)
Aug 02, 2018 97.16 98.59 96.96 98.50 13,039,073 +0.42(+0.42%)
Aug 01, 2018 98.16 98.96 97.77 98.09 15,955,380 +0.60(+0.62%)
Jul 31, 2018 99.29 99.29 97.38 97.49 18,681,752 -1.51(-1.52%)
Jul 30, 2018 98.61 99.74 98.43 99.00 15,812,489 +0.59(+0.60%)
Jul 27, 2018 97.68 98.63 97.37 98.40 15,100,035 +1.00(+1.03%)
Jul 26, 2018 97.88 98.02 97.17 97.40 14,028,107 -0.28(-0.29%)
Jul 25, 2018 96.58 97.97 96.15 97.68 15,719,576 +0.87(+0.90%)
Jul 24, 2018 96.30 97.34 96.19 96.81 16,508,254 +0.68(+0.71%)
Jul 23, 2018 94.19 96.88 94.08 96.13 21,386,708 +1.76(+1.86%)
Jul 20, 2018 93.29 94.76 93.10 94.37 16,015,915 +1.18(+1.26%)
Jul 19, 2018 94.19 94.21 93.06 93.19 19,778,966 -1.39(-1.47%)
Jul 18, 2018 93.64 95.09 93.46 94.59 16,795,146 +0.87(+0.93%)
Jul 17, 2018 93.87 94.08 93.08 93.71 17,475,614 -0.07(-0.07%)
Jul 16, 2018 90.79 93.94 90.73 93.78 29,079,404 +3.58(+3.97%)
Jul 13, 2018 91.00 91.42 89.17 90.20 25,120,358 -0.42(-0.46%)
Jul 12, 2018 91.10 91.22 89.87 90.62 14,668,265 +0.39(+0.43%)
Jul 11, 2018 90.23 12,006,576 -0.20(-0.22%)
Jul 10, 2018 91.61 91.93 90.34 90.42 17,169,542 -0.56(-0.62%)
Jul 09, 2018 88.80 91.13 88.80 90.98 16,385,889 +2.73(+3.09%)
Jul 06, 2018 87.45 88.62 86.67 88.25 14,354,579 +0.29(+0.33%)
Jul 05, 2018 88.31 88.52 87.80 87.96 12,642,887 +0.57(+0.65%)
Jul 03, 2018 87.39 87.39 87.39 0 -1.24(-1.40%)
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.