Skip to main content

JPMorgan Chase & Co (NY: JPM )

140.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 140.61 141.25 139.75 140.32 7,489,989 +0.34(+0.24%)
Jan 26, 2023 139.42 140.06 138.36 139.98 7,488,898 +0.86(+0.62%)
Jan 25, 2023 138.05 139.12 137.25 139.12 8,981,148 +0.67(+0.48%)
Jan 24, 2023 140.29 140.29 135.00 138.45 6,942,220 +1.18(+0.86%)
Jan 23, 2023 135.12 137.96 134.82 137.27 10,478,336 +2.19(+1.62%)
Jan 20, 2023 135.16 135.49 133.55 135.08 13,092,520 +0.33(+0.24%)
Jan 19, 2023 135.32 135.90 133.59 134.75 13,300,507 -1.82(-1.33%)
Jan 18, 2023 138.92 140.73 136.41 136.57 13,385,070 -4.23(-3.00%)
Jan 17, 2023 141.17 141.54 139.22 140.80 14,290,919 -2.21(-1.55%)
Jan 13, 2023 135.60 143.49 134.80 143.01 20,200,358 +3.52(+2.52%)
Jan 12, 2023 140.00 140.86 139.22 139.49 10,989,031 -0.14(-0.10%)
Jan 11, 2023 138.90 139.75 138.10 139.63 8,882,117 +1.03(+0.74%)
Jan 10, 2023 137.79 138.72 137.31 138.60 9,045,704 +1.23(+0.90%)
Jan 09, 2023 138.60 138.88 136.88 137.37 8,470,449 -0.57(-0.41%)
Jan 06, 2023 136.13 138.38 134.49 137.94 10,029,128 +2.59(+1.91%)
Jan 05, 2023 135.66 135.71 133.70 135.35 8,381,055 -0.03(-0.02%)
Jan 04, 2023 134.99 136.67 134.58 135.38 11,770,075 +1.25(+0.93%)
Jan 03, 2023 134.25 135.74 132.91 134.13 11,137,326 +1.01(+0.76%)
Dec 30, 2022 131.84 133.34 131.47 133.12 9,361,765 +0.87(+0.66%)
Dec 29, 2022 131.96 132.29 131.34 132.24 6,632,826 +0.75(+0.57%)
Dec 28, 2022 130.88 132.43 130.05 131.49 8,891,756 +0.72(+0.55%)
Dec 27, 2022 130.60 131.25 129.59 130.77 5,454,183 +0.46(+0.35%)
Dec 23, 2022 129.62 130.48 128.69 130.32 5,129,536 +0.62(+0.47%)
Dec 22, 2022 130.14 130.34 127.47 129.70 8,712,125 -1.49(-1.13%)
Dec 21, 2022 131.21 132.00 130.80 131.19 8,100,984 +1.46(+1.12%)
Dec 20, 2022 130.01 131.08 129.25 129.73 8,612,355 +0.63(+0.48%)
Dec 19, 2022 128.70 130.37 128.14 129.11 9,082,355 +0.76(+0.60%)
Dec 16, 2022 128.20 128.95 127.48 128.34 21,289,862 -0.80(-0.62%)
Dec 15, 2022 130.19 131.11 128.10 129.15 12,204,003 -3.29(-2.48%)
Dec 14, 2022 132.80 134.72 131.79 132.43 10,036,471 -0.67(-0.50%)
Dec 13, 2022 135.88 136.09 132.10 133.10 10,104,856 -0.13(-0.10%)
Dec 12, 2022 131.43 133.66 130.63 133.23 8,904,419 +2.03(+1.55%)
Dec 09, 2022 131.23 132.78 131.03 131.19 8,016,630 -0.72(-0.54%)
Dec 08, 2022 131.36 132.00 130.47 131.91 8,972,367 +1.37(+1.05%)
Dec 07, 2022 130.35 132.08 129.37 130.54 11,823,923 -0.09(-0.07%)
Dec 06, 2022 132.41 134.12 128.92 130.62 14,066,057 +0.22(+0.17%)
Dec 05, 2022 133.26 133.58 129.64 130.41 10,229,285 -3.76(-2.80%)
Dec 02, 2022 133.50 134.36 132.36 134.17 8,998,065 -1.07(-0.79%)
Dec 01, 2022 137.17 137.64 134.44 135.24 8,942,007 -1.93(-1.40%)
Nov 30, 2022 135.09 137.17 132.21 137.17 14,862,714 +1.61(+1.19%)
Nov 29, 2022 133.67 135.64 133.42 135.56 7,982,445 +2.19(+1.65%)
Nov 28, 2022 135.07 135.71 133.21 133.37 9,980,079 -2.37(-1.75%)
Nov 25, 2022 135.48 136.13 135.06 135.74 3,251,235 +0.26(+0.19%)
Nov 23, 2022 133.95 135.50 133.87 135.48 7,370,303 +1.43(+1.07%)
Nov 22, 2022 133.02 134.28 132.71 134.05 9,250,941 +1.98(+1.50%)
Nov 21, 2022 132.76 133.57 131.78 132.07 7,856,851 -0.78(-0.59%)
Nov 18, 2022 133.58 133.68 131.31 132.86 9,538,725 +1.29(+0.98%)
Nov 17, 2022 131.03 131.92 130.32 131.57 8,889,061 -0.58(-0.44%)
Nov 16, 2022 132.03 132.58 131.06 132.14 7,948,809 +0.18(+0.14%)
Nov 15, 2022 133.69 134.72 130.63 131.97 14,137,385 -0.96(-0.72%)
Nov 14, 2022 133.81 134.74 132.93 132.93 11,163,051 -1.38(-1.03%)
Nov 11, 2022 134.20 135.17 132.80 134.31 10,783,762 +0.22(+0.16%)
Nov 10, 2022 131.66 134.26 131.56 134.09 16,469,436 +5.30(+4.12%)
Nov 09, 2022 130.36 130.47 128.27 128.79 9,562,389 -1.70(-1.30%)
Nov 08, 2022 130.28 131.09 129.19 130.49 9,954,893 +0.08(+0.06%)
Nov 07, 2022 130.04 131.32 129.53 130.41 12,093,365 +0.69(+0.53%)
Nov 04, 2022 128.54 129.87 127.52 129.72 15,066,861 +3.46(+2.74%)
Nov 03, 2022 125.38 127.24 124.99 126.27 12,564,663 +0.23(+0.18%)
Nov 02, 2022 126.71 129.40 125.71 126.04 16,660,611 -1.17(-0.92%)
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.