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 (%)
Jan 31, 2024 175.18 177.27 173.33 173.35 11,637,780 -1.90(-1.08%)
Jan 30, 2024 171.83 175.74 171.83 175.25 10,878,155 +3.52(+2.05%)
Jan 29, 2024 171.24 171.84 170.31 171.73 7,008,323 +0.45(+0.26%)
Jan 26, 2024 171.61 172.06 170.78 171.28 7,486,394 -0.66(-0.38%)
Jan 25, 2024 171.31 171.99 169.91 171.94 8,920,991 +2.43(+1.43%)
Jan 24, 2024 168.38 170.02 167.88 169.51 10,023,862 +1.50(+0.89%)
Jan 23, 2024 168.69 168.77 167.46 168.01 8,420,624 -1.11(-0.66%)
Jan 22, 2024 169.47 170.98 168.73 169.12 12,910,023 -0.20(-0.12%)
Jan 19, 2024 166.58 169.58 166.11 169.32 13,192,174 +2.87(+1.73%)
Jan 18, 2024 166.15 166.56 164.28 166.45 9,434,940 +0.33(+0.20%)
Jan 17, 2024 166.37 168.09 165.52 166.12 11,171,132 -0.89(-0.54%)
Jan 16, 2024 163.91 167.12 163.35 167.02 17,305,862 -1.05(-0.63%)
Jan 12, 2024 172.79 175.29 167.92 168.07 25,584,756 -1.24(-0.73%)
Jan 11, 2024 169.34 169.37 167.66 169.31 11,977,634 -0.72(-0.42%)
Jan 10, 2024 169.01 170.09 167.97 170.03 9,713,551 +0.36(+0.21%)
Jan 09, 2024 170.62 170.79 169.11 169.67 9,980,706 -1.35(-0.79%)
Jan 08, 2024 171.02 171.36 168.50 171.02 11,291,732 -0.25(-0.15%)
Jan 05, 2024 170.48 172.38 170.48 171.27 10,124,747 +0.85(+0.50%)
Jan 04, 2024 169.65 172.34 169.55 170.42 12,036,056 +1.12(+0.66%)
Jan 03, 2024 169.82 169.99 168.34 169.29 9,968,380 -0.74(-0.44%)
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.