Skip to main content

JPMorgan Chase & Co (NY: JPM )

196.30 -2.37 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 196.71 197.17 194.22 196.30 21,042,410 -2.37(-1.19%)
Jun 20, 2024 196.39 199.45 196.11 198.67 8,871,519 +1.67(+0.85%)
Jun 18, 2024 194.60 197.96 194.13 197.00 9,023,041 +2.02(+1.04%)
Jun 17, 2024 193.48 195.58 192.64 194.98 8,725,092 +1.20(+0.62%)
Jun 14, 2024 191.45 194.86 191.42 193.78 6,874,055 +0.12(+0.06%)
Jun 13, 2024 192.32 194.58 190.88 193.66 8,619,176 +2.13(+1.11%)
Jun 12, 2024 196.00 196.72 191.31 191.53 13,017,179 -2.83(-1.46%)
Jun 11, 2024 197.91 197.94 193.60 194.36 9,334,298 -5.25(-2.63%)
Jun 10, 2024 199.24 200.84 198.44 199.61 6,070,970 -0.34(-0.17%)
Jun 07, 2024 197.43 200.92 197.11 199.95 6,964,539 +3.04(+1.54%)
Jun 06, 2024 197.26 198.02 195.33 196.91 7,639,086 -0.35(-0.18%)
Jun 05, 2024 199.76 199.82 196.92 197.26 8,351,420 -1.90(-0.95%)
Jun 04, 2024 200.16 201.98 198.28 199.16 6,847,722 -2.66(-1.32%)
Jun 03, 2024 202.31 202.42 199.19 201.82 6,442,152 -0.81(-0.40%)
May 31, 2024 199.30 203.30 198.35 202.63 14,419,927 +3.30(+1.66%)
May 30, 2024 198.56 199.85 198.40 199.33 6,829,232 +1.22(+0.62%)
May 29, 2024 198.00 198.99 196.89 198.11 6,117,878 -1.39(-0.70%)
May 28, 2024 199.86 200.41 198.66 199.50 6,910,143 -1.21(-0.60%)
May 24, 2024 197.75 200.76 197.56 200.71 7,356,271 +3.79(+1.92%)
May 23, 2024 197.81 198.30 196.07 196.92 8,068,321 -1.39(-0.70%)
May 22, 2024 199.00 200.94 197.69 198.31 9,422,004 -1.21(-0.61%)
May 21, 2024 197.00 199.90 196.60 199.52 14,418,903 +3.94(+2.01%)
May 20, 2024 204.39 205.88 195.40 195.58 17,358,998 -9.21(-4.50%)
May 17, 2024 203.81 205.05 202.81 204.79 9,284,436 +2.32(+1.15%)
May 16, 2024 202.22 204.48 201.99 202.47 8,501,089 +0.36(+0.18%)
May 15, 2024 202.01 202.69 199.77 202.11 8,367,589 +0.60(+0.30%)
May 14, 2024 199.00 201.58 198.16 201.51 8,594,249 +2.78(+1.40%)
May 13, 2024 198.80 199.85 198.04 198.73 7,049,360 -0.04(-0.02%)
May 10, 2024 198.54 199.34 198.27 198.77 7,529,858 +1.27(+0.64%)
May 09, 2024 195.17 197.59 195.10 197.50 7,982,272 +1.85(+0.95%)
May 08, 2024 191.00 196.65 191.00 195.65 9,224,032 +3.90(+2.03%)
May 07, 2024 191.70 192.93 191.65 191.75 7,827,158 -0.25(-0.13%)
May 06, 2024 191.73 192.20 189.81 192.00 7,910,002 +1.49(+0.78%)
May 03, 2024 192.00 192.53 188.46 190.51 8,922,811 -1.15(-0.60%)
May 02, 2024 193.07 193.50 189.52 191.66 6,501,339 -0.20(-0.10%)
May 01, 2024 192.27 194.46 190.79 191.86 7,445,995 +0.12(+0.06%)
Apr 30, 2024 192.81 194.99 191.64 191.74 8,152,075 -1.54(-0.80%)
Apr 29, 2024 193.48 194.26 192.43 193.28 5,410,904 -0.21(-0.11%)
Apr 26, 2024 193.57 194.87 193.06 193.49 6,413,658 +0.12(+0.06%)
Apr 25, 2024 192.25 193.94 191.18 193.37 9,801,970 +0.29(+0.15%)
Apr 24, 2024 190.53 193.23 190.17 193.08 6,961,713 +0.94(+0.49%)
Apr 23, 2024 191.13 192.22 190.52 192.14 9,143,332 +2.73(+1.44%)
Apr 22, 2024 185.99 190.12 185.98 189.41 11,550,302 +3.61(+1.94%)
Apr 19, 2024 182.40 185.88 181.41 185.80 13,402,327 +4.55(+2.51%)
Apr 18, 2024 181.10 183.36 179.97 181.25 9,556,205 +1.17(+0.65%)
Apr 17, 2024 181.37 182.42 179.20 180.08 9,014,562 -0.72(-0.40%)
Apr 16, 2024 182.90 183.16 179.65 180.80 16,449,366 -2.09(-1.14%)
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%)
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.