JPMorgan Chase & Co (NY: JPM )

155.18 USD -2.39 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 156.70 156.92 154.13 155.18 24,476,042 -2.39(-1.52%)
Jun 14, 2021 160.15 160.33 156.65 157.57 19,913,879 -2.72(-1.70%)
Jun 11, 2021 160.43 161.20 159.06 160.29 13,704,798 -0.11(-0.07%)
Jun 10, 2021 164.36 165.24 160.31 160.40 12,118,621 -2.54(-1.56%)
Jun 09, 2021 164.14 164.22 162.28 162.94 12,375,504 -2.06(-1.25%)
Jun 08, 2021 164.49 165.76 163.16 165.00 10,365,651 -0.66(-0.40%)
Jun 07, 2021 167.00 167.10 165.14 165.66 7,266,557 -0.78(-0.47%)
Jun 04, 2021 166.21 166.67 165.03 166.44 8,510,999 +0.27(+0.16%)
Jun 03, 2021 165.41 167.24 164.66 166.17 13,354,590 +0.11(+0.07%)
Jun 02, 2021 167.26 167.44 165.53 166.06 10,497,382 +0.01(+0.01%)
Jun 01, 2021 165.87 166.91 165.48 166.05 9,444,408 +1.81(+1.10%)
May 28, 2021 164.68 164.94 163.26 164.24 10,294,701 -0.11(-0.07%)
May 27, 2021 163.95 164.75 162.57 164.35 15,705,029 +2.52(+1.56%)
May 26, 2021 163.57 163.74 161.30 161.83 13,057,952 -0.02(-0.01%)
May 25, 2021 163.85 165.70 161.56 161.85 12,608,521 -1.69(-1.03%)
May 24, 2021 163.36 164.23 162.12 163.54 9,439,087 +0.88(+0.54%)
May 21, 2021 161.34 163.22 160.94 162.66 10,249,244 +1.83(+1.14%)
May 20, 2021 160.83 161.86 159.52 160.83 10,424,849 -0.28(-0.17%)
May 19, 2021 161.00 161.18 158.64 161.11 13,278,312 -1.24(-0.76%)
May 18, 2021 164.68 165.50 162.24 162.35 11,099,657 -2.32(-1.41%)
May 17, 2021 163.37 164.85 163.03 164.67 9,885,543 +0.66(+0.40%)
May 14, 2021 162.39 164.45 161.99 164.01 10,583,975 +2.51(+1.55%)
May 13, 2021 158.18 162.45 157.68 161.50 15,397,032 +4.05(+2.57%)
May 12, 2021 159.61 160.78 157.03 157.45 14,380,135 -1.09(-0.69%)
May 11, 2021 160.53 162.39 158.04 158.54 15,450,366 -2.68(-1.66%)
May 10, 2021 161.50 163.73 161.12 161.22 14,011,986 -0.02(-0.01%)
May 07, 2021 157.22 161.50 157.02 161.24 14,257,858 +0.55(+0.34%)
May 06, 2021 158.07 160.82 157.16 160.69 13,536,719 +3.17(+2.01%)
May 05, 2021 157.23 158.28 154.63 157.52 10,511,035 +2.04(+1.31%)
May 04, 2021 152.87 155.64 152.14 155.48 12,975,573 +2.12(+1.38%)
May 03, 2021 154.85 155.48 153.13 153.36 11,800,634 -0.45(-0.29%)
Apr 30, 2021 154.10 154.49 153.01 153.81 11,705,000 -1.38(-0.89%)
Apr 29, 2021 153.54 155.28 153.20 155.19 12,975,468 +2.96(+1.94%)
Apr 28, 2021 152.43 152.89 151.40 152.23 8,942,106 +0.98(+0.65%)
Apr 27, 2021 150.50 151.57 150.11 151.25 12,896,936 +0.69(+0.46%)
Apr 26, 2021 150.78 152.46 150.38 150.56 10,812,033 +0.37(+0.25%)
Apr 23, 2021 147.18 151.13 146.68 150.19 14,043,000 +2.82(+1.91%)
Apr 22, 2021 150.23 150.30 147.26 147.37 15,247,752 -3.17(-2.11%)
Apr 21, 2021 147.79 150.61 146.79 150.54 12,236,432 +1.27(+0.85%)
Apr 20, 2021 151.74 151.75 148.65 149.27 13,712,872 -3.38(-2.21%)
Apr 19, 2021 153.42 153.88 152.22 152.65 11,899,503 -0.65(-0.42%)
Apr 16, 2021 153.87 154.51 152.69 153.30 13,773,400 +1.13(+0.74%)
Apr 15, 2021 151.25 152.20 149.32 152.17 17,688,975 +0.96(+0.63%)
Apr 14, 2021 151.47 153.83 150.93 151.21 19,937,598 -2.88(-1.87%)
Apr 13, 2021 154.75 155.20 152.43 154.09 16,095,860 -1.86(-1.19%)
Apr 12, 2021 155.58 157.25 155.57 155.95 12,269,672 -0.33(-0.21%)
Apr 09, 2021 155.81 157.04 154.97 156.28 12,122,400 +1.16(+0.75%)
Apr 08, 2021 154.00 155.51 152.31 155.12 12,334,478 +0.19(+0.12%)
Apr 07, 2021 153.10 155.23 152.65 154.93 16,899,872 +2.39(+1.57%)
Apr 06, 2021 152.79 154.28 151.86 152.54 13,068,684 -1.08(-0.70%)
Apr 05, 2021 154.40 154.94 152.60 153.62 13,505,086 -0.09(-0.06%)
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.