Skip to main content

JPMorgan Chase & Co (NY: JPM )

210.85 -1.39 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.74 87.14 85.63 86.88 16,172,501 -0.34(-0.39%)
Jul 30, 2020 87.69 87.87 86.35 87.22 16,486,782 -2.39(-2.67%)
Jul 29, 2020 87.27 89.64 87.20 89.61 14,171,324 +1.96(+2.24%)
Jul 28, 2020 86.76 88.01 86.76 87.65 13,074,361 +0.54(+0.62%)
Jul 27, 2020 87.66 87.77 86.46 87.11 13,296,848 -1.24(-1.40%)
Jul 24, 2020 89.54 89.72 88.05 88.36 14,175,548 -0.63(-0.71%)
Jul 23, 2020 88.55 89.32 88.08 88.98 14,311,849 +0.26(+0.29%)
Jul 22, 2020 89.59 90.02 87.68 88.72 15,869,930 -0.65(-0.72%)
Jul 21, 2020 87.84 89.95 87.78 89.37 19,803,386 +1.90(+2.17%)
Jul 20, 2020 87.59 88.45 87.44 87.47 16,076,823 -0.77(-0.88%)
Jul 17, 2020 89.90 89.97 88.23 88.25 17,976,800 -1.66(-1.85%)
Jul 16, 2020 88.81 91.00 88.60 89.91 18,781,316 +0.25(+0.28%)
Jul 15, 2020 90.70 91.06 88.69 89.66 25,023,230 +1.37(+1.55%)
Jul 14, 2020 88.44 89.86 86.88 88.29 47,511,892 +0.50(+0.57%)
Jul 13, 2020 88.76 89.25 86.50 87.79 35,646,312 +1.24(+1.43%)
Jul 10, 2020 82.71 87.06 82.59 86.55 32,206,406 +4.49(+5.47%)
Jul 09, 2020 84.08 84.62 81.61 82.06 28,459,138 -1.82(-2.17%)
Jul 08, 2020 82.97 83.91 82.53 83.88 20,862,986 +0.88(+1.06%)
Jul 07, 2020 84.35 84.60 82.71 83.00 28,639,072 -2.41(-2.82%)
Jul 06, 2020 84.89 85.59 84.04 85.41 20,691,548 +2.10(+2.53%)
Jul 02, 2020 85.17 85.37 82.65 83.30 30,973,286 +0.27(+0.32%)
Jul 01, 2020 84.48 85.21 82.83 83.03 21,059,730 -0.71(-0.85%)
Jun 30, 2020 82.65 84.28 82.42 83.75 21,477,182 +0.94(+1.14%)
Jun 29, 2020 83.16 84.13 82.07 82.80 20,753,200 +0.37(+0.44%)
Jun 26, 2020 84.68 84.91 81.91 82.44 47,056,312 -4.78(-5.48%)
Jun 25, 2020 84.00 87.44 83.92 87.22 28,893,496 +2.94(+3.49%)
Jun 24, 2020 86.14 86.22 83.97 84.28 25,725,806 -2.91(-3.34%)
Jun 23, 2020 88.12 89.01 87.12 87.19 17,260,136 +1.05(+1.22%)
Jun 22, 2020 86.59 87.21 85.95 86.14 18,198,098 -0.94(-1.08%)
Jun 19, 2020 89.51 89.57 86.12 87.08 45,343,264 -1.01(-1.14%)
Jun 18, 2020 87.85 89.50 87.37 88.09 18,597,434 -0.48(-0.54%)
Jun 17, 2020 91.29 91.30 88.33 88.57 17,551,270 -2.30(-2.53%)
Jun 16, 2020 93.82 94.09 88.42 90.87 24,914,854 +0.72(+0.80%)
Jun 15, 2020 85.85 90.31 85.36 90.15 24,866,672 +1.23(+1.38%)
Jun 12, 2020 89.67 90.04 86.66 88.92 27,918,088 +2.37(+2.74%)
Jun 11, 2020 89.06 90.44 85.95 86.55 40,695,996 -7.88(-8.34%)
Jun 10, 2020 98.35 98.38 94.24 94.43 27,946,930 -3.99(-4.05%)
Jun 09, 2020 98.52 99.39 97.06 98.42 19,123,596 -2.59(-2.57%)
Jun 08, 2020 100.97 101.67 99.67 101.01 27,937,868 +1.98(+2.00%)
Jun 05, 2020 102.33 103.08 97.52 99.03 47,432,120 +4.26(+4.50%)
Jun 04, 2020 92.44 94.92 91.52 94.77 30,075,340 +1.93(+2.08%)
Jun 03, 2020 90.44 93.41 89.98 92.84 29,114,188 +4.75(+5.40%)
Jun 02, 2020 89.28 89.41 87.19 88.08 23,793,192 +0.29(+0.33%)
Jun 01, 2020 87.03 88.60 86.70 87.79 17,067,130 +1.15(+1.33%)
May 29, 2020 87.84 88.30 86.16 86.64 29,806,572 -2.27(-2.55%)
May 28, 2020 91.65 91.66 88.50 88.91 27,779,966 -1.34(-1.49%)
May 27, 2020 90.88 91.33 87.97 90.25 44,231,340 +4.94(+5.79%)
May 26, 2020 82.70 86.81 82.45 85.31 46,301,668 +5.65(+7.10%)
May 22, 2020 80.14 80.45 78.99 79.66 15,227,711 -0.62(-0.78%)
May 21, 2020 80.37 81.70 79.84 80.28 16,414,918 -1.03(-1.27%)
May 20, 2020 80.76 82.26 80.46 81.32 23,076,354 +2.37(+3.00%)
May 19, 2020 80.18 81.20 78.88 78.95 22,003,300 -1.58(-1.97%)
May 18, 2020 78.96 81.15 78.24 80.53 34,278,040 +4.05(+5.30%)
May 15, 2020 77.33 77.71 75.95 76.48 29,313,392 -1.44(-1.85%)
May 14, 2020 73.65 78.45 73.36 77.92 39,457,564 +3.11(+4.15%)
May 13, 2020 76.91 77.34 74.25 74.82 39,809,964 -2.67(-3.45%)
May 12, 2020 80.26 80.83 77.37 77.49 31,376,338 -2.62(-3.27%)
May 11, 2020 81.12 81.12 79.53 80.10 35,815,624 -2.43(-2.95%)
May 08, 2020 82.62 83.76 82.01 82.53 23,019,082 +1.33(+1.63%)
May 07, 2020 81.32 82.72 80.65 81.21 18,830,814 +0.84(+1.04%)
May 06, 2020 82.05 82.59 80.07 80.37 23,553,546 -1.54(-1.88%)
May 05, 2020 83.38 83.88 81.82 81.91 20,281,040 -0.12(-0.15%)
May 04, 2020 81.93 82.51 80.84 82.04 17,657,786 -0.99(-1.19%)
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.