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 (%)
Apr 28, 2023 133.81 135.53 132.94 135.46 10,090,462 +1.17(+0.87%)
Apr 27, 2023 133.26 135.13 132.93 134.29 9,226,605 +1.78(+1.35%)
Apr 26, 2023 134.85 135.03 131.30 132.51 14,902,015 -2.39(-1.77%)
Apr 25, 2023 136.79 137.14 134.85 134.90 10,846,782 -3.00(-2.17%)
Apr 24, 2023 137.63 138.26 137.22 137.90 7,723,160 +0.19(+0.14%)
Apr 21, 2023 136.93 138.27 135.99 137.71 12,085,920 -0.26(-0.19%)
Apr 20, 2023 137.09 138.58 137.02 137.97 10,801,718 -0.40(-0.29%)
Apr 19, 2023 138.39 138.65 137.57 138.38 9,342,726 -0.18(-0.13%)
Apr 18, 2023 137.44 138.93 136.23 138.55 14,039,862 +1.54(+1.12%)
Apr 17, 2023 137.13 137.24 134.89 137.01 16,376,179 +1.08(+0.79%)
Apr 14, 2023 132.43 136.32 132.18 135.94 44,834,212 +9.54(+7.55%)
Apr 13, 2023 125.87 126.44 124.28 126.39 12,695,865 +0.48(+0.38%)
Apr 12, 2023 126.58 127.80 125.48 125.91 12,062,359 -0.02(-0.02%)
Apr 11, 2023 125.72 126.34 124.97 125.93 10,727,629 +0.62(+0.49%)
Apr 10, 2023 123.99 125.65 123.68 125.31 9,668,111 +0.41(+0.33%)
Apr 06, 2023 124.44 125.50 124.30 124.90 8,955,609 -0.14(-0.11%)
Apr 05, 2023 124.25 125.55 123.91 125.04 9,810,952 +0.19(+0.15%)
Apr 04, 2023 126.88 126.96 123.87 124.85 11,906,827 -1.69(-1.34%)
Apr 03, 2023 126.30 127.79 125.82 126.55 12,110,098 -0.15(-0.12%)
Mar 31, 2023 126.06 126.72 125.27 126.69 13,485,467 +1.52(+1.21%)
Mar 30, 2023 126.34 126.51 124.11 125.17 12,478,889 -0.38(-0.30%)
Mar 29, 2023 126.49 126.60 124.22 125.55 15,007,888 +0.25(+0.20%)
Mar 28, 2023 125.14 125.75 124.20 125.30 11,127,267 +0.38(+0.30%)
Mar 27, 2023 123.27 125.79 122.78 124.92 19,422,510 +3.48(+2.87%)
Mar 24, 2023 122.14 122.19 119.69 121.44 22,965,058 -1.88(-1.52%)
Mar 23, 2023 124.35 125.93 122.52 123.32 17,154,556 -0.33(-0.27%)
Mar 22, 2023 126.94 127.03 123.55 123.65 17,737,178 -3.28(-2.58%)
Mar 21, 2023 126.96 128.07 126.58 126.92 18,336,884 +3.31(+2.68%)
Mar 20, 2023 123.46 125.88 122.51 123.61 23,633,882 +1.29(+1.06%)
Mar 17, 2023 124.81 124.91 121.97 122.32 39,492,624 -4.80(-3.78%)
Mar 16, 2023 124.45 128.29 122.52 127.12 25,265,870 +2.42(+1.94%)
Mar 15, 2023 127.34 127.35 123.21 124.70 35,249,592 -6.18(-4.72%)
Mar 14, 2023 131.52 131.77 127.64 130.88 30,491,586 +3.28(+2.57%)
Mar 13, 2023 127.57 130.16 125.82 127.61 44,121,932 -2.33(-1.80%)
Mar 10, 2023 125.38 131.50 124.27 129.94 38,673,544 +3.22(+2.54%)
Mar 09, 2023 132.96 133.54 125.63 126.72 26,605,812 -7.25(-5.41%)
Mar 08, 2023 134.17 134.74 133.08 133.97 10,283,202 -0.80(-0.59%)
Mar 07, 2023 138.07 138.36 133.98 134.77 12,080,978 -4.08(-2.94%)
Mar 06, 2023 139.46 140.04 138.70 138.85 9,522,183 -0.82(-0.58%)
Mar 03, 2023 137.58 139.75 137.16 139.67 9,784,823 +2.52(+1.84%)
Mar 02, 2023 138.29 138.47 135.66 137.15 11,474,784 -1.44(-1.04%)
Mar 01, 2023 138.15 139.47 137.93 138.59 7,337,959 -0.78(-0.56%)
Feb 28, 2023 138.97 139.77 137.96 139.37 11,329,931 +1.16(+0.84%)
Feb 27, 2023 138.16 139.33 137.78 138.21 10,299,961 +1.20(+0.87%)
Feb 24, 2023 135.25 137.44 135.07 137.02 9,387,720 +1.22(+0.90%)
Feb 23, 2023 134.88 136.28 134.11 135.79 8,296,215 +1.08(+0.80%)
Feb 22, 2023 135.06 135.56 133.62 134.71 11,421,935 -1.04(-0.77%)
Feb 21, 2023 136.78 137.41 134.90 135.75 10,278,911 -2.54(-1.83%)
Feb 17, 2023 137.06 138.86 136.18 138.29 8,175,891 +0.41(+0.30%)
Feb 16, 2023 138.94 139.41 137.74 137.88 8,397,226 -1.92(-1.38%)
Feb 15, 2023 137.68 139.89 137.38 139.81 6,920,545 +0.58(+0.42%)
Feb 14, 2023 138.54 139.82 137.66 139.22 9,511,904 +0.61(+0.44%)
Feb 13, 2023 137.38 138.77 136.83 138.61 7,334,183 +1.49(+1.08%)
Feb 10, 2023 135.90 137.36 134.74 137.12 6,770,906 +0.60(+0.44%)
Feb 09, 2023 139.15 139.36 135.99 136.52 6,626,016 -2.16(-1.56%)
Feb 08, 2023 138.69 140.04 138.33 138.68 7,156,145 -0.98(-0.70%)
Feb 07, 2023 137.45 140.33 137.26 139.66 10,773,799 +1.68(+1.22%)
Feb 06, 2023 136.34 138.29 136.14 137.98 8,645,799 +0.81(+0.59%)
Feb 03, 2023 134.34 138.38 134.29 137.17 11,829,790 +2.09(+1.55%)
Feb 02, 2023 136.11 136.56 134.17 135.08 12,157,130 -0.63(-0.47%)
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.