Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPMorgan Chase & Co (NY: JPM )

211.09 +0.61 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 209.93 211.41 209.50 211.09 20,881,066 +0.61(+0.29%)
Sep 19, 2024 209.78 211.91 207.34 210.48 11,694,596 +2.95(+1.42%)
Sep 18, 2024 209.01 211.34 206.70 207.53 8,263,037 -1.72(-0.82%)
Sep 17, 2024 207.73 209.93 207.66 209.25 7,733,589 +1.39(+0.67%)
Sep 16, 2024 205.83 208.21 205.59 207.86 8,634,094 +3.54(+1.73%)
Sep 13, 2024 206.86 207.85 203.02 204.32 10,226,788 -2.28(-1.10%)
Sep 12, 2024 207.65 208.78 204.89 206.60 9,054,889 -0.63(-0.30%)
Sep 11, 2024 205.25 207.70 201.83 207.23 13,655,142 +1.67(+0.81%)
Sep 10, 2024 218.60 218.64 200.61 205.56 28,401,210 -11.25(-5.19%)
Sep 09, 2024 215.19 218.15 214.18 216.81 8,909,921 +4.35(+2.05%)
Sep 06, 2024 217.60 218.74 211.09 212.46 7,777,021 -5.17(-2.38%)
Sep 05, 2024 220.15 220.80 216.03 217.63 8,067,059 -1.70(-0.78%)
Sep 04, 2024 221.04 222.07 217.21 219.33 7,389,239 -0.97(-0.44%)
Sep 03, 2024 222.30 224.10 219.24 220.30 8,955,536 -4.50(-2.00%)
Aug 30, 2024 222.50 225.48 221.93 224.80 8,574,187 +2.59(+1.17%)
Aug 29, 2024 222.15 222.98 218.94 222.21 6,415,430 +0.92(+0.42%)
Aug 28, 2024 219.25 222.21 219.19 221.29 6,504,747 +1.11(+0.50%)
Aug 27, 2024 219.51 220.42 219.19 220.18 5,192,021 +1.01(+0.46%)
Aug 26, 2024 219.01 219.68 218.05 219.17 5,104,063 +0.86(+0.39%)
Aug 23, 2024 217.60 219.19 216.50 218.31 7,214,022 +1.68(+0.78%)
Aug 22, 2024 214.58 216.80 214.34 216.63 5,246,831 +2.03(+0.95%)
Aug 21, 2024 214.43 215.00 212.84 214.60 5,392,395 +0.08(+0.04%)
Aug 20, 2024 215.00 216.00 213.68 214.52 5,640,062 -0.93(-0.43%)
Aug 19, 2024 214.00 215.53 213.82 215.45 6,090,533 +1.48(+0.69%)
Aug 16, 2024 211.69 214.09 211.59 213.97 7,931,260 +2.42(+1.14%)
Aug 15, 2024 213.00 213.89 211.10 211.55 7,001,342 +1.31(+0.62%)
Aug 14, 2024 207.74 210.75 207.12 210.24 7,000,402 +2.30(+1.11%)
Aug 13, 2024 207.73 208.09 205.40 207.94 6,387,916 +1.75(+0.85%)
Aug 12, 2024 206.41 207.14 203.66 206.19 6,929,712 +0.39(+0.19%)
Aug 09, 2024 203.47 206.47 202.90 205.80 5,540,275 +1.74(+0.85%)
Aug 08, 2024 202.47 204.91 201.79 204.06 7,758,148 +3.66(+1.83%)
Aug 07, 2024 203.51 205.75 200.20 200.40 9,247,536 +0.06(+0.03%)
Aug 06, 2024 195.40 202.60 194.00 200.34 10,601,966 +5.44(+2.79%)
Aug 05, 2024 194.05 196.17 190.90 194.90 13,926,155 -4.24(-2.13%)
Aug 02, 2024 203.88 204.67 196.89 199.14 18,060,916 -8.82(-4.24%)
Aug 01, 2024 213.20 213.83 206.38 207.96 10,921,761 -4.84(-2.27%)
Jul 31, 2024 214.78 216.39 212.67 212.80 9,070,962 -2.39(-1.11%)
Jul 30, 2024 213.23 215.79 212.96 215.19 8,844,835 +4.34(+2.06%)
Jul 29, 2024 212.65 213.61 210.54 210.85 6,532,099 -1.39(-0.65%)
Jul 26, 2024 209.24 213.16 208.62 212.24 8,027,812 +3.57(+1.71%)
Jul 25, 2024 208.65 210.19 208.05 208.67 6,404,131 +0.08(+0.04%)
Jul 24, 2024 209.55 212.03 208.07 208.59 7,123,201 -1.74(-0.83%)
Jul 23, 2024 211.02 211.47 209.35 210.33 5,557,111 +0.05(+0.02%)
Jul 22, 2024 210.46 212.17 209.71 210.28 7,662,543 +0.50(+0.24%)
Jul 19, 2024 211.20 212.35 208.92 209.78 8,095,947 -0.20(-0.10%)
Jul 18, 2024 215.63 216.63 209.24 209.98 12,414,292 -6.89(-3.18%)
Jul 17, 2024 213.80 217.56 213.27 216.87 11,568,471 +3.25(+1.52%)
Jul 16, 2024 210.00 213.74 208.08 213.62 11,555,789 +3.57(+1.70%)
Jul 15, 2024 207.19 211.61 206.72 210.05 10,717,379 +5.11(+2.49%)
Jul 12, 2024 204.00 207.45 202.10 204.94 15,443,462 -2.51(-1.21%)
Jul 11, 2024 206.21 208.10 205.38 207.45 10,943,604 -0.35(-0.17%)
Jul 10, 2024 206.14 207.97 205.58 207.80 8,325,842 +0.17(+0.08%)
Jul 09, 2024 205.63 209.76 205.45 207.63 9,059,598 +2.46(+1.20%)
Jul 08, 2024 205.04 206.90 203.97 205.17 8,706,542 +0.38(+0.19%)
Jul 05, 2024 206.99 207.37 204.52 204.79 8,093,126 -2.75(-1.33%)
Jul 03, 2024 208.40 209.22 206.51 207.54 5,591,786 -0.14(-0.07%)
Jul 02, 2024 204.16 207.71 203.64 207.68 7,844,591 +3.36(+1.64%)
Jul 01, 2024 201.72 205.95 201.54 204.32 10,261,943 +3.17(+1.58%)
Jun 28, 2024 198.91 201.48 198.20 201.15 15,392,690 +3.07(+1.55%)
Jun 27, 2024 196.35 198.76 195.81 198.07 7,958,285 +1.73(+0.88%)
Jun 26, 2024 196.36 196.85 195.19 196.34 7,801,020 -0.64(-0.32%)
Jun 25, 2024 197.00 198.97 196.65 196.98 6,953,860 -0.80(-0.41%)
Jun 24, 2024 196.72 198.13 196.01 197.78 9,839,968 +2.57(+1.31%)
Jun 21, 2024 195.63 196.08 193.15 195.22 21,159,008 -2.36(-1.19%)
Jun 20, 2024 195.31 198.35 195.03 197.57 8,920,677 +1.66(+0.85%)
Jun 18, 2024 193.53 196.87 193.06 195.91 9,073,039 +2.01(+1.04%)
Jun 17, 2024 192.41 194.50 191.58 193.91 8,773,439 +1.19(+0.62%)
Jun 14, 2024 190.40 193.79 190.37 192.71 6,912,145 +0.12(+0.06%)
Jun 13, 2024 191.26 193.51 189.83 192.59 8,666,936 +2.12(+1.11%)
Jun 12, 2024 194.92 195.64 190.26 190.47 13,089,309 -2.81(-1.46%)
Jun 11, 2024 196.82 196.85 192.53 193.29 9,386,020 -5.22(-2.63%)
Jun 10, 2024 198.14 199.73 197.35 198.51 6,104,610 -0.34(-0.17%)
Jun 07, 2024 196.34 199.81 196.02 198.85 7,003,130 +3.02(+1.54%)
Jun 06, 2024 196.17 196.93 194.25 195.82 7,681,415 -0.35(-0.18%)
Jun 05, 2024 198.66 198.72 195.84 196.17 8,397,696 -1.89(-0.95%)
Jun 04, 2024 199.06 200.87 197.19 198.06 6,885,666 -2.65(-1.32%)
Jun 03, 2024 201.19 201.31 198.09 200.71 6,477,848 -0.81(-0.40%)
May 31, 2024 198.20 202.18 197.26 201.51 14,499,829 +3.28(+1.66%)
May 30, 2024 197.47 198.75 197.31 198.23 6,867,073 +1.21(+0.62%)
May 29, 2024 196.91 197.89 195.81 197.02 6,151,778 -1.38(-0.70%)
May 28, 2024 198.76 199.31 197.56 198.40 6,948,433 -1.20(-0.60%)
May 24, 2024 196.66 199.65 196.47 199.60 7,397,033 +3.77(+1.92%)
May 23, 2024 196.72 197.21 194.99 195.84 8,113,028 -1.38(-0.70%)
May 22, 2024 197.90 199.83 196.60 197.22 9,474,212 -1.20(-0.61%)
May 21, 2024 195.91 198.80 195.52 198.42 14,498,800 +3.92(+2.01%)
May 20, 2024 203.26 204.75 194.32 194.50 17,455,186 -9.16(-4.50%)
May 17, 2024 202.69 203.92 201.70 203.66 9,335,882 +2.31(+1.15%)
May 16, 2024 201.11 203.35 200.88 201.35 8,548,194 +0.36(+0.18%)
May 15, 2024 200.90 201.57 198.67 201.00 8,413,955 +0.60(+0.30%)
May 14, 2024 197.90 200.47 197.07 200.40 8,641,871 +2.77(+1.40%)
May 13, 2024 197.70 198.75 196.95 197.63 7,088,421 -0.04(-0.02%)
May 10, 2024 197.45 198.24 197.18 197.68 7,571,581 +1.26(+0.64%)
May 09, 2024 194.09 196.50 194.03 196.41 8,026,502 +1.84(+0.95%)
May 08, 2024 189.95 195.57 189.95 194.57 9,274,910 +3.88(+2.03%)
May 07, 2024 190.64 191.87 190.59 190.69 7,870,529 -0.25(-0.13%)
May 06, 2024 190.67 191.14 188.77 190.94 7,953,832 +1.48(+0.78%)
May 03, 2024 190.94 191.47 187.42 189.46 8,972,253 -1.14(-0.60%)
May 02, 2024 192.01 192.43 188.48 190.60 6,537,363 -0.20(-0.10%)
May 01, 2024 191.21 193.39 189.74 190.80 7,487,254 +0.12(+0.06%)
Apr 30, 2024 191.75 193.91 190.58 190.68 8,197,246 -1.53(-0.80%)
Apr 29, 2024 192.41 193.19 191.37 192.22 5,440,886 -0.21(-0.11%)
Apr 26, 2024 192.50 193.80 192.00 192.42 6,449,196 +0.12(+0.06%)
Apr 25, 2024 191.19 192.87 190.13 192.30 9,856,284 +0.29(+0.15%)
Apr 24, 2024 189.48 192.16 189.12 192.02 7,000,288 +0.94(+0.49%)
Apr 23, 2024 190.08 191.17 189.47 191.08 9,193,996 +2.71(+1.44%)
Apr 22, 2024 184.97 189.08 184.96 188.37 11,614,303 +3.59(+1.94%)
Apr 19, 2024 181.40 184.86 180.41 184.78 13,476,591 +4.53(+2.51%)
Apr 18, 2024 180.10 182.35 178.98 180.25 9,609,157 +1.16(+0.65%)
Apr 17, 2024 180.37 181.41 178.21 179.09 9,064,513 -0.72(-0.40%)
Apr 16, 2024 181.89 182.15 178.66 179.80 16,540,514 -2.08(-1.14%)
Apr 15, 2024 183.48 186.43 181.19 181.88 14,845,542 +0.10(+0.05%)
Apr 12, 2024 187.28 187.89 181.53 181.78 31,908,288 -12.57(-6.47%)
Apr 11, 2024 194.92 195.49 192.18 194.35 10,183,985 -0.04(-0.02%)
Apr 10, 2024 194.47 195.98 193.11 194.39 7,723,772 -1.67(-0.85%)
Apr 09, 2024 196.98 197.78 193.84 196.06 7,396,097 -1.32(-0.67%)
Apr 08, 2024 196.53 197.88 196.53 197.39 8,044,451 +1.02(+0.52%)
Apr 05, 2024 195.08 197.03 194.03 196.36 6,568,487 +1.79(+0.92%)
Apr 04, 2024 198.05 198.58 194.47 194.57 9,294,657 -1.49(-0.76%)
Apr 03, 2024 196.79 197.31 195.47 196.06 9,457,103 -0.55(-0.28%)
Apr 02, 2024 196.15 197.53 195.85 196.62 7,093,672 -0.08(-0.04%)
Apr 01, 2024 197.74 198.67 196.33 196.70 7,391,082 -1.34(-0.68%)
Mar 28, 2024 197.24 198.46 196.30 198.04 8,732,020 +0.77(+0.39%)
Mar 27, 2024 194.28 197.35 194.16 197.27 8,825,041 +3.75(+1.94%)
Mar 26, 2024 192.40 194.44 191.87 193.52 6,022,407 +0.90(+0.47%)
Mar 25, 2024 194.38 194.72 192.17 192.62 8,775,785 -1.78(-0.92%)
Mar 22, 2024 196.77 198.22 194.32 194.40 8,201,429 -2.41(-1.23%)
Mar 21, 2024 194.30 197.18 194.12 196.81 11,354,511 +2.70(+1.39%)
Mar 20, 2024 192.00 194.34 191.43 194.12 9,471,741 +2.51(+1.31%)
Mar 19, 2024 190.54 191.74 190.21 191.60 8,573,252 +1.12(+0.59%)
Mar 18, 2024 188.48 190.53 187.75 190.49 9,114,183 +2.33(+1.24%)
Mar 15, 2024 184.38 188.79 184.38 188.15 17,410,590 +2.30(+1.24%)
Mar 14, 2024 188.88 189.47 184.99 185.85 10,427,419 -3.37(-1.78%)
Mar 13, 2024 188.21 189.57 187.70 189.22 7,884,364 +1.52(+0.81%)
Mar 12, 2024 186.82 188.01 185.79 187.70 5,772,057 +1.53(+0.82%)
Mar 11, 2024 185.17 186.31 184.12 186.17 5,829,475 +0.07(+0.04%)
Mar 08, 2024 186.31 188.31 185.80 186.10 6,242,646 +0.35(+0.19%)
Mar 07, 2024 187.77 188.35 184.53 185.75 7,703,293 -1.64(-0.88%)
Mar 06, 2024 187.12 187.93 185.51 187.39 7,707,910 +0.97(+0.52%)
Mar 05, 2024 184.26 187.16 184.26 186.42 6,692,004 +1.85(+1.00%)
Mar 04, 2024 182.63 185.47 182.19 184.57 7,142,456 +1.38(+0.75%)
Mar 01, 2024 183.61 184.34 183.01 183.20 6,383,997 -0.76(-0.41%)
Feb 29, 2024 183.57 184.33 181.78 183.96 9,751,817 +1.66(+0.91%)
Feb 28, 2024 181.36 183.11 180.90 182.30 6,200,744 +0.92(+0.51%)
Feb 27, 2024 181.24 181.47 180.19 181.38 5,879,757 +0.09(+0.05%)
Feb 26, 2024 181.68 182.38 180.42 181.29 7,224,133 -0.62(-0.34%)
Feb 23, 2024 181.74 183.11 181.12 181.91 7,186,923 +0.91(+0.50%)
Feb 22, 2024 179.77 181.35 179.20 181.00 9,398,244 +2.14(+1.20%)
Feb 21, 2024 177.92 178.95 176.51 178.86 7,104,148 +1.16(+0.65%)
Feb 20, 2024 177.17 178.43 176.39 177.70 9,876,017 +0.69(+0.39%)
Feb 16, 2024 177.58 177.95 176.15 177.01 8,395,836 -0.83(-0.47%)
Feb 15, 2024 174.16 178.18 174.16 177.84 8,819,700 +3.80(+2.18%)
Feb 14, 2024 173.10 174.11 172.45 174.04 7,174,974 +1.75(+1.02%)
Feb 13, 2024 173.34 174.24 170.67 172.29 8,490,762 -1.51(-0.87%)
Feb 12, 2024 172.81 174.81 171.74 173.81 8,633,642 +0.77(+0.45%)
Feb 09, 2024 173.03 173.12 171.71 173.04 6,368,574 +0.21(+0.12%)
Feb 08, 2024 173.03 173.33 171.61 172.83 6,530,100 -0.62(-0.36%)
Feb 07, 2024 173.71 173.89 172.00 173.45 7,307,694 +0.33(+0.19%)
Feb 06, 2024 172.64 173.89 171.80 173.12 6,841,979 +0.59(+0.34%)
Feb 05, 2024 171.90 173.12 170.97 172.53 7,909,059 -0.23(-0.13%)
Feb 02, 2024 171.35 173.83 171.31 172.76 8,824,592 +0.99(+0.58%)
Feb 01, 2024 171.68 172.87 169.50 171.77 9,458,764 -0.62(-0.36%)
Jan 31, 2024 174.21 176.29 172.37 172.39 11,702,266 -1.89(-1.08%)
Jan 30, 2024 170.88 174.77 170.88 174.28 10,938,432 +3.50(+2.05%)
Jan 29, 2024 170.30 170.89 169.37 170.78 7,047,157 +0.45(+0.26%)
Jan 26, 2024 170.66 171.11 169.84 170.34 7,527,876 -0.65(-0.38%)
Jan 25, 2024 170.37 171.04 168.98 170.99 8,970,424 +2.41(+1.43%)
Jan 24, 2024 167.45 169.08 166.96 168.58 10,079,406 +1.49(+0.89%)
Jan 23, 2024 167.76 167.84 166.54 167.08 8,467,283 -1.11(-0.66%)
Jan 22, 2024 168.54 170.04 167.80 168.19 12,981,559 -0.20(-0.12%)
Jan 19, 2024 165.66 168.65 165.20 168.39 13,265,274 +2.86(+1.73%)
Jan 18, 2024 165.24 165.64 163.38 165.53 9,487,220 +0.33(+0.20%)
Jan 17, 2024 165.45 167.16 164.61 165.21 11,233,032 -0.89(-0.54%)
Jan 16, 2024 163.01 166.19 162.45 166.09 17,401,756 -1.05(-0.63%)
Jan 12, 2024 171.84 174.32 167.00 167.14 25,726,524 -1.24(-0.73%)
Jan 11, 2024 168.41 168.44 166.74 168.38 12,044,003 -0.71(-0.42%)
Jan 10, 2024 168.08 169.15 167.04 169.09 9,767,375 +0.36(+0.21%)
Jan 09, 2024 169.68 169.85 168.18 168.74 10,036,010 -1.34(-0.79%)
Jan 08, 2024 170.08 170.42 167.57 170.08 11,354,301 -0.25(-0.15%)
Jan 05, 2024 169.54 171.43 169.54 170.33 10,180,850 +0.85(+0.50%)
Jan 04, 2024 168.72 171.40 168.62 169.48 12,102,749 +1.12(+0.66%)
Jan 03, 2024 168.88 169.06 167.42 168.36 10,023,616 -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.