Skip to main content

JPMorgan Chase & Co (NY: JPM )

210.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 210.58 211.33 208.38 210.75 6,018,357 -0.18(-0.09%)
Oct 07, 2024 211.03 213.33 209.69 210.93 6,718,517 -0.29(-0.14%)
Oct 04, 2024 209.30 211.67 206.91 211.22 10,310,568 +5.99(+2.92%)
Oct 03, 2024 206.17 206.49 204.34 205.23 7,245,059 -2.06(-0.99%)
Oct 02, 2024 207.08 208.95 205.69 207.29 5,810,253 +0.25(+0.12%)
Oct 01, 2024 208.90 209.09 206.19 207.04 8,538,268 -3.82(-1.81%)
Sep 30, 2024 206.31 210.96 205.26 210.86 8,676,794 +0.36(+0.17%)
Sep 27, 2024 210.65 212.44 209.33 210.50 7,032,500 +0.72(+0.34%)
Sep 26, 2024 211.13 211.70 209.01 209.78 7,804,983 -0.41(-0.20%)
Sep 25, 2024 211.68 212.24 208.61 210.19 8,975,395 -1.40(-0.66%)
Sep 24, 2024 211.15 212.95 210.37 211.59 7,322,685 +0.15(+0.07%)
Sep 23, 2024 211.00 211.80 209.99 211.44 7,223,260 +0.35(+0.17%)
Sep 20, 2024 209.93 211.41 209.50 211.09 20,885,012 +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%)
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.