Skip to main content

JPMorgan Chase & Co (NY: JPM )

182.89 +0.10 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 184.50 187.46 182.19 182.89 14,763,735 +0.10(+0.05%)
Apr 12, 2024 188.32 188.93 182.54 182.79 31,732,456 -12.64(-6.47%)
Apr 11, 2024 196.00 196.57 193.24 195.43 10,127,865 -0.04(-0.02%)
Apr 10, 2024 195.55 197.07 194.18 195.47 7,681,210 -1.68(-0.85%)
Apr 09, 2024 198.07 198.88 194.91 197.15 7,355,341 -1.33(-0.67%)
Apr 08, 2024 197.62 198.98 197.62 198.48 8,000,122 +1.03(+0.52%)
Apr 05, 2024 196.16 198.12 195.11 197.45 6,532,291 +1.80(+0.92%)
Apr 04, 2024 199.15 199.68 195.55 195.65 9,243,438 -2.65(-1.34%)
Apr 03, 2024 199.04 199.56 197.70 198.30 9,350,447 -0.56(-0.28%)
Apr 02, 2024 198.39 199.78 198.08 198.86 7,013,670 -0.08(-0.04%)
Apr 01, 2024 199.99 200.94 198.56 198.94 7,307,726 -1.36(-0.68%)
Mar 28, 2024 199.49 200.72 198.54 200.30 8,633,541 +0.78(+0.39%)
Mar 27, 2024 196.50 199.60 196.38 199.52 8,725,513 +3.79(+1.94%)
Mar 26, 2024 194.59 196.66 194.06 195.73 5,954,487 +0.91(+0.47%)
Mar 25, 2024 196.60 196.94 194.36 194.82 8,676,812 -1.80(-0.92%)
Mar 22, 2024 199.01 200.48 196.54 196.62 8,108,934 -2.44(-1.23%)
Mar 21, 2024 196.52 199.43 196.33 199.06 11,226,456 +2.73(+1.39%)
Mar 20, 2024 194.19 196.56 193.61 196.33 9,364,920 +2.54(+1.31%)
Mar 19, 2024 192.71 193.93 192.38 193.79 8,476,564 +1.13(+0.59%)
Mar 18, 2024 190.63 192.70 189.89 192.66 9,011,394 +2.36(+1.24%)
Mar 15, 2024 186.48 190.94 186.48 190.30 17,214,234 +2.33(+1.24%)
Mar 14, 2024 191.03 191.63 187.10 187.97 10,309,819 -3.41(-1.78%)
Mar 13, 2024 190.36 191.73 189.84 191.38 7,795,445 +1.54(+0.81%)
Mar 12, 2024 188.95 190.16 187.91 189.84 5,706,960 +1.55(+0.82%)
Mar 11, 2024 187.28 188.44 186.22 188.29 5,763,731 +0.07(+0.04%)
Mar 08, 2024 188.44 190.46 187.92 188.22 6,172,242 +0.35(+0.19%)
Mar 07, 2024 189.91 190.50 186.63 187.87 7,616,416 -1.66(-0.88%)
Mar 06, 2024 189.25 190.07 187.63 189.53 7,620,981 +0.98(+0.52%)
Mar 05, 2024 186.36 189.30 186.36 188.55 6,616,532 +1.87(+1.00%)
Mar 04, 2024 184.71 187.59 184.27 186.68 7,061,904 +1.39(+0.75%)
Mar 01, 2024 185.70 186.44 185.10 185.29 6,311,999 -0.77(-0.41%)
Feb 29, 2024 185.66 186.43 183.85 186.06 9,641,837 +1.68(+0.91%)
Feb 28, 2024 183.43 185.20 182.96 184.38 6,130,813 +0.93(+0.51%)
Feb 27, 2024 183.31 183.54 182.24 183.45 5,813,446 +0.09(+0.05%)
Feb 26, 2024 183.75 184.46 182.48 183.36 7,142,660 -0.63(-0.34%)
Feb 23, 2024 183.81 185.20 183.19 183.99 7,105,870 +0.92(+0.50%)
Feb 22, 2024 181.82 183.42 181.24 183.07 9,292,251 +2.17(+1.20%)
Feb 21, 2024 179.95 180.99 178.52 180.90 7,024,028 +1.17(+0.65%)
Feb 20, 2024 179.19 180.46 178.41 179.73 9,764,636 +0.70(+0.39%)
Feb 16, 2024 179.61 179.98 178.16 179.03 8,301,148 -0.84(-0.47%)
Feb 15, 2024 176.15 180.21 176.15 179.87 8,720,232 +3.84(+2.18%)
Feb 14, 2024 175.07 176.10 174.42 176.03 7,094,056 +1.77(+1.02%)
Feb 13, 2024 175.32 176.23 172.62 174.26 8,395,004 -1.53(-0.87%)
Feb 12, 2024 174.78 176.81 173.70 175.79 8,536,273 +0.78(+0.45%)
Feb 09, 2024 175.00 175.10 173.67 175.01 6,296,750 +0.21(+0.12%)
Feb 08, 2024 175.00 175.31 173.57 174.80 6,456,454 -0.63(-0.36%)
Feb 07, 2024 175.69 175.87 173.96 175.43 7,225,279 +0.33(+0.19%)
Feb 06, 2024 174.61 175.87 173.76 175.10 6,764,816 +0.60(+0.34%)
Feb 05, 2024 173.86 175.09 172.92 174.50 7,819,862 -0.23(-0.13%)
Feb 02, 2024 173.30 175.82 173.26 174.73 8,725,069 +1.00(+0.58%)
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.