JPMorgan Chase & Co (NY: JPM )

106.79 -2.35 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 110.05 110.34 107.16 109.14 18,139,308 -2.07(-1.86%)
Sep 22, 2022 113.38 113.60 111.07 111.21 11,791,690 -1.28(-1.14%)
Sep 21, 2022 116.54 116.60 112.42 112.49 12,778,014 -3.34(-2.88%)
Sep 20, 2022 117.41 117.69 114.64 115.83 9,618,093 -2.33(-1.97%)
Sep 19, 2022 116.00 118.73 115.66 118.16 8,199,024 +1.08(+0.92%)
Sep 16, 2022 117.39 117.40 115.37 117.08 14,844,154 -0.79(-0.67%)
Sep 15, 2022 116.12 119.38 115.75 117.87 10,819,828 +1.75(+1.51%)
Sep 14, 2022 116.70 117.84 114.88 116.12 9,347,626 -0.27(-0.23%)
Sep 13, 2022 118.07 118.92 115.78 116.39 12,907,864 -4.19(-3.47%)
Sep 12, 2022 120.62 121.55 119.79 120.58 8,614,367 +1.41(+1.18%)
Sep 09, 2022 119.14 120.05 118.67 119.17 9,302,252 +0.57(+0.48%)
Sep 08, 2022 115.28 118.79 114.63 118.60 11,430,411 +2.70(+2.33%)
Sep 07, 2022 113.13 116.11 112.76 115.90 10,646,118 +2.16(+1.90%)
Sep 06, 2022 114.33 114.75 112.07 113.74 9,749,441 +0.03(+0.03%)
Sep 02, 2022 115.87 117.45 113.19 113.71 10,675,163 -0.80(-0.70%)
Sep 01, 2022 113.29 114.59 111.91 114.51 9,974,287 +0.78(+0.69%)
Aug 31, 2022 114.48 115.03 113.34 113.73 10,743,309 -0.68(-0.59%)
Aug 30, 2022 115.00 115.58 113.36 114.41 10,742,091 +0.02(+0.02%)
Aug 29, 2022 114.00 114.86 113.46 114.39 8,116,924 -0.28(-0.24%)
Aug 26, 2022 119.46 119.99 114.60 114.67 11,276,256 -3.88(-3.27%)
Aug 25, 2022 116.16 118.74 115.68 118.55 10,756,924 +2.75(+2.37%)
Aug 24, 2022 115.29 116.41 114.45 115.80 9,770,982 +0.28(+0.24%)
Aug 23, 2022 116.69 117.29 115.38 115.52 7,605,190 -1.15(-0.99%)
Aug 22, 2022 116.75 117.16 115.50 116.67 8,966,479 -1.96(-1.65%)
Aug 19, 2022 120.62 120.99 118.11 118.63 13,464,586 -3.01(-2.47%)
Aug 18, 2022 122.24 122.47 120.55 121.64 9,530,355 -0.95(-0.77%)
Aug 17, 2022 122.30 123.16 121.69 122.59 8,148,684 -1.04(-0.84%)
Aug 16, 2022 122.29 124.24 121.87 123.63 9,552,973 +1.17(+0.96%)
Aug 15, 2022 121.14 122.72 120.60 122.46 8,455,629 +0.33(+0.27%)
Aug 12, 2022 120.67 122.25 119.44 122.13 9,906,746 +1.99(+1.66%)
Aug 11, 2022 119.90 121.20 119.31 120.14 11,683,117 +1.75(+1.48%)
Aug 10, 2022 117.96 119.37 117.79 118.39 12,844,919 +3.01(+2.61%)
Aug 09, 2022 114.75 115.99 114.37 115.38 10,230,236 +1.03(+0.90%)
Aug 08, 2022 116.25 116.70 114.18 114.35 10,338,359 -1.41(-1.22%)
Aug 05, 2022 112.53 116.19 112.05 115.76 14,174,698 +3.40(+3.03%)
Aug 04, 2022 112.85 113.32 111.02 112.36 18,131,572 -1.25(-1.10%)
Aug 03, 2022 113.45 114.10 111.72 113.61 14,407,276 +1.18(+1.05%)
Aug 02, 2022 113.92 114.39 112.27 112.43 14,931,429 -1.78(-1.56%)
Aug 01, 2022 114.50 115.11 113.07 114.21 14,737,865 -1.15(-1.00%)
Jul 29, 2022 115.59 116.50 114.78 115.36 12,947,978 +0.55(+0.48%)
Jul 28, 2022 115.25 115.98 113.53 114.81 10,381,222 -0.43(-0.37%)
Jul 27, 2022 114.01 115.74 113.30 115.24 9,346,613 +1.82(+1.60%)
Jul 26, 2022 114.58 115.58 113.03 113.42 10,674,586 -1.80(-1.56%)
Jul 25, 2022 115.84 116.46 114.77 115.22 9,393,323 +0.46(+0.40%)
Jul 22, 2022 115.24 116.25 113.67 114.76 7,645,568 -0.56(-0.49%)
Jul 21, 2022 114.44 115.53 113.37 115.32 11,592,278 +0.78(+0.68%)
Jul 20, 2022 114.10 114.74 113.48 114.54 11,666,351 -0.02(-0.02%)
Jul 19, 2022 113.13 114.94 112.67 114.56 11,874,034 +2.77(+2.48%)
Jul 18, 2022 114.77 115.84 111.29 111.79 13,975,395 -1.16(-1.03%)
Jul 15, 2022 109.16 113.88 107.67 112.95 18,863,944 +4.95(+4.58%)
Jul 14, 2022 107.99 108.23 106.06 108.00 26,198,546 -3.91(-3.49%)
Jul 13, 2022 111.75 112.48 110.38 111.91 12,970,022 -1.06(-0.94%)
Jul 12, 2022 112.58 115.18 112.26 112.97 11,248,279 +0.11(+0.10%)
Jul 11, 2022 113.55 114.23 112.22 112.86 7,940,887 -1.50(-1.31%)
Jul 08, 2022 115.16 115.65 113.61 114.36 8,807,869 -0.36(-0.31%)
Jul 07, 2022 113.50 114.90 113.40 114.72 10,331,307 +2.83(+2.53%)
Jul 06, 2022 111.73 112.99 110.78 111.89 10,654,737 -0.73(-0.65%)
Jul 05, 2022 110.77 112.71 109.30 112.62 12,515,012 -1.43(-1.25%)
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.