Skip to main content

JPMorgan Chase & Co (NY: JPM )

117.34 -0.97 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 119.46 119.67 115.02 117.34 13,091,664 -0.97(-0.82%)
May 19, 2022 118.19 119.65 117.63 118.31 12,763,402 -1.78(-1.48%)
May 18, 2022 121.30 121.97 119.53 120.09 12,660,776 -2.09(-1.71%)
May 17, 2022 121.04 122.97 120.81 122.18 11,217,315 +3.92(+3.31%)
May 16, 2022 118.54 119.46 117.23 118.26 10,268,253 -0.83(-0.70%)
May 13, 2022 119.41 120.25 117.96 119.09 10,443,244 +1.05(+0.89%)
May 12, 2022 117.00 118.32 115.37 118.04 16,316,064 -0.10(-0.08%)
May 11, 2022 119.30 122.89 117.94 118.14 14,628,532 -0.75(-0.63%)
May 10, 2022 123.11 123.78 117.56 118.89 16,380,951 -2.97(-2.44%)
May 09, 2022 122.11 123.33 120.50 121.86 14,423,405 -1.86(-1.50%)
May 06, 2022 123.80 124.29 121.18 123.72 14,418,142 -0.20(-0.16%)
May 05, 2022 125.25 126.10 122.16 123.92 15,053,665 -3.18(-2.50%)
May 04, 2022 122.80 127.40 122.74 127.10 17,126,574 +4.07(+3.31%)
May 03, 2022 121.53 124.17 120.78 123.03 15,719,107 +2.58(+2.14%)
May 02, 2022 119.88 120.71 118.22 120.45 18,544,118 +1.09(+0.91%)
Apr 29, 2022 123.05 123.61 118.90 119.36 14,934,092 -3.98(-3.23%)
Apr 28, 2022 122.81 123.65 121.14 123.34 13,018,929 +1.92(+1.58%)
Apr 27, 2022 122.33 123.56 121.22 121.42 17,213,038 -1.60(-1.30%)
Apr 26, 2022 124.64 126.41 122.87 123.02 17,205,288 -3.75(-2.96%)
Apr 25, 2022 126.01 127.11 123.11 126.77 17,148,380 -0.04(-0.03%)
Apr 22, 2022 130.28 130.52 126.69 126.81 14,347,257 -3.75(-2.87%)
Apr 21, 2022 132.22 132.81 129.96 130.56 12,172,939 -1.02(-0.78%)
Apr 20, 2022 132.52 133.51 131.34 131.58 13,423,732 +0.46(+0.35%)
Apr 19, 2022 128.45 131.32 128.23 131.12 15,089,578 +2.66(+2.07%)
Apr 18, 2022 125.67 129.24 125.54 128.46 11,829,877 +2.34(+1.86%)
Apr 14, 2022 126.50 128.30 125.02 126.12 18,835,220 -1.18(-0.93%)
Apr 13, 2022 126.94 129.25 126.01 127.30 30,831,302 -4.24(-3.22%)
Apr 12, 2022 132.14 134.58 130.70 131.54 12,978,233 -1.46(-1.10%)
Apr 11, 2022 133.00 134.90 132.57 133.00 10,462,903 -0.49(-0.37%)
Apr 08, 2022 131.67 133.90 131.49 133.49 13,127,120 +2.40(+1.83%)
Apr 07, 2022 130.95 131.92 128.73 131.09 13,005,278 -0.40(-0.30%)
Apr 06, 2022 131.58 132.56 130.96 131.49 12,911,877 -1.85(-1.39%)
Apr 05, 2022 134.07 135.40 133.01 133.34 12,116,794 -2.57(-1.89%)
Apr 04, 2022 134.12 136.94 132.89 135.91 17,419,932 +0.60(+0.44%)
Apr 01, 2022 137.40 137.41 133.80 135.31 15,721,304 -1.01(-0.74%)
Mar 31, 2022 139.83 140.34 136.26 136.32 17,394,520 -4.22(-3.00%)
Mar 30, 2022 141.90 142.12 139.91 140.54 8,769,609 -0.64(-0.45%)
Mar 29, 2022 143.35 143.59 140.24 141.18 11,982,060 +0.31(+0.22%)
Mar 28, 2022 140.00 140.97 137.90 140.87 10,817,449 -1.05(-0.74%)
Mar 25, 2022 141.09 143.18 140.80 141.92 8,386,438 +1.23(+0.87%)
Mar 24, 2022 140.30 140.71 139.11 140.69 10,016,092 +0.91(+0.65%)
Mar 23, 2022 140.98 141.59 139.20 139.78 12,092,777 -2.84(-1.99%)
Mar 22, 2022 142.27 143.93 141.72 142.62 13,577,926 +2.97(+2.13%)
Mar 21, 2022 140.35 140.76 138.73 139.65 12,674,583 -0.45(-0.32%)
Mar 18, 2022 140.19 140.85 138.46 140.10 23,656,540 -0.05(-0.04%)
Mar 17, 2022 136.86 140.19 135.92 140.15 17,298,352 +1.75(+1.26%)
Mar 16, 2022 134.87 138.49 134.43 138.40 20,386,088 +5.92(+4.47%)
Mar 15, 2022 131.80 133.55 131.13 132.48 15,094,723 +2.31(+1.77%)
Mar 14, 2022 129.46 132.92 129.23 130.17 15,784,278 +1.28(+0.99%)
Mar 11, 2022 132.49 134.08 128.43 128.89 20,069,892 -2.97(-2.25%)
Mar 10, 2022 131.86 133.45 130.32 131.86 15,598,165 -1.58(-1.18%)
Mar 09, 2022 132.90 135.24 132.44 133.44 17,529,256 +5.14(+4.01%)
Mar 08, 2022 129.64 131.79 127.27 128.30 19,189,404 -0.91(-0.70%)
Mar 07, 2022 132.17 132.69 128.95 129.21 27,559,500 -5.19(-3.86%)
Mar 04, 2022 134.94 135.42 132.40 134.40 21,020,792 -3.89(-2.81%)
Mar 03, 2022 139.84 140.98 137.06 138.29 16,625,723 -0.99(-0.71%)
Mar 02, 2022 137.29 140.04 136.61 139.28 19,402,184 +2.83(+2.07%)
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.