Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 155.07 157.24 155.04 155.84 9,015,362 +1.04(+0.67%)
Jul 28, 2023 155.17 155.49 154.34 154.81 9,229,731 +0.88(+0.57%)
Jul 27, 2023 155.66 156.65 153.47 153.93 10,922,831 -1.72(-1.10%)
Jul 26, 2023 154.61 156.13 154.18 155.65 8,845,908 +0.93(+0.60%)
Jul 25, 2023 155.19 155.60 153.87 154.72 10,087,811 -1.16(-0.75%)
Jul 24, 2023 152.89 156.66 152.66 155.88 14,573,970 +3.01(+1.97%)
Jul 21, 2023 153.71 154.05 152.62 152.87 10,780,983 -1.18(-0.77%)
Jul 20, 2023 152.46 154.49 152.34 154.06 10,067,962 +1.87(+1.23%)
Jul 19, 2023 150.70 153.12 150.18 152.18 12,678,207 +0.58(+0.38%)
Jul 18, 2023 151.32 152.33 150.77 151.60 13,674,538 +0.28(+0.18%)
Jul 17, 2023 148.33 151.69 148.33 151.32 17,493,874 +3.56(+2.41%)
Jul 14, 2023 149.52 150.84 146.42 147.76 27,414,492 +0.89(+0.60%)
Jul 13, 2023 146.71 147.37 145.77 146.87 11,364,465 +0.71(+0.49%)
Jul 12, 2023 145.47 147.86 145.03 146.16 11,475,655 +0.72(+0.50%)
Jul 11, 2023 144.37 145.84 143.75 145.44 11,416,713 +2.24(+1.56%)
Jul 10, 2023 142.56 144.03 142.56 143.20 9,282,050 +0.80(+0.56%)
Jul 07, 2023 141.98 143.89 141.08 142.41 9,103,523 +1.12(+0.79%)
Jul 06, 2023 141.10 141.47 139.54 141.29 9,843,022 -1.41(-0.99%)
Jul 05, 2023 143.00 143.48 142.42 142.70 9,056,866 -0.96(-0.67%)
Jul 03, 2023 143.25 144.51 143.06 143.66 8,186,562 +1.15(+0.80%)
Jun 30, 2023 141.69 143.06 140.77 142.51 14,541,429 +1.97(+1.40%)
Jun 29, 2023 137.25 140.67 137.03 140.54 15,736,534 +4.74(+3.49%)
Jun 28, 2023 136.36 136.41 135.18 135.80 7,706,368 -0.60(-0.44%)
Jun 27, 2023 136.20 137.02 135.75 136.40 8,321,385 +0.01(+0.01%)
Jun 26, 2023 136.07 137.19 134.92 136.39 8,602,531 +0.33(+0.24%)
Jun 23, 2023 135.75 136.38 134.85 136.05 10,166,055 -0.72(-0.52%)
Jun 22, 2023 139.44 139.73 136.15 136.77 10,282,962 -2.69(-1.93%)
Jun 21, 2023 140.02 141.12 138.84 139.45 10,130,352 -0.21(-0.15%)
Jun 20, 2023 139.74 140.12 138.20 139.66 8,602,494 -0.72(-0.51%)
Jun 16, 2023 140.17 141.07 139.63 140.38 14,097,434 +0.17(+0.12%)
Jun 15, 2023 137.76 140.51 137.21 140.21 9,531,524 +1.57(+1.13%)
Jun 14, 2023 140.12 140.72 137.87 138.64 9,252,959 -0.52(-0.37%)
Jun 13, 2023 137.65 139.99 137.32 139.16 7,859,236 +1.00(+0.72%)
Jun 12, 2023 138.23 138.47 136.95 138.16 7,753,629 -0.01(-0.01%)
Jun 09, 2023 137.52 138.94 137.39 138.17 7,403,028 +0.27(+0.20%)
Jun 08, 2023 137.84 138.05 136.67 137.90 7,520,175 +0.04(+0.03%)
Jun 07, 2023 136.74 138.43 136.03 137.86 9,471,073 +1.32(+0.97%)
Jun 06, 2023 135.89 137.28 135.42 136.53 9,519,860 +0.25(+0.18%)
Jun 05, 2023 136.50 137.51 135.35 136.29 9,882,271 -1.35(-0.98%)
Jun 02, 2023 136.75 138.63 136.53 137.64 13,188,094 +2.83(+2.10%)
Jun 01, 2023 133.77 135.45 132.72 134.81 12,499,164 +1.83(+1.38%)
May 31, 2023 133.98 134.08 131.70 132.98 14,511,551 -1.72(-1.27%)
May 30, 2023 134.04 134.95 133.28 134.69 7,549,626 +0.51(+0.38%)
May 26, 2023 133.37 134.83 132.90 134.18 8,756,274 +1.24(+0.94%)
May 25, 2023 132.10 133.53 131.87 132.94 8,645,442 +0.32(+0.24%)
May 24, 2023 132.67 133.60 132.36 132.62 8,913,464 -1.22(-0.91%)
May 23, 2023 134.77 136.23 133.71 133.84 9,707,437 -1.41(-1.04%)
May 22, 2023 138.16 138.79 134.89 135.25 11,634,519 -1.13(-0.83%)
May 19, 2023 136.97 137.66 135.34 136.38 13,769,537 -0.31(-0.23%)
May 18, 2023 135.49 136.92 134.99 136.69 11,223,381 +1.03(+0.76%)
May 17, 2023 133.16 135.80 132.73 135.66 12,969,877 +4.05(+3.07%)
May 16, 2023 132.73 133.20 131.26 131.62 6,610,811 -0.89(-0.67%)
May 15, 2023 131.57 132.94 131.26 132.51 7,795,810 +1.11(+0.84%)
May 12, 2023 134.06 134.23 130.45 131.40 10,193,880 -1.91(-1.43%)
May 11, 2023 132.28 134.06 132.18 133.31 7,201,882 -0.42(-0.32%)
May 10, 2023 135.17 135.28 132.15 133.73 8,300,293 +0.07(+0.05%)
May 09, 2023 133.19 134.19 132.49 133.66 7,492,957 -0.65(-0.48%)
May 08, 2023 134.72 135.19 133.73 134.31 7,637,922 +0.32(+0.24%)
May 05, 2023 133.69 135.10 133.18 133.99 11,492,839 +2.57(+1.95%)
May 04, 2023 132.24 132.99 129.16 131.42 17,438,332 -1.82(-1.37%)
May 03, 2023 135.65 135.88 133.03 133.24 13,191,932 -2.88(-2.12%)
May 02, 2023 138.55 139.54 135.64 136.12 14,398,583 -2.23(-1.62%)
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.