Skip to main content

JPMorgan Chase & Co (NY: JPM )

242.66 -2.16 (-0.88%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 248.23 249.04 244.63 244.82 6,652,482 -1.43(-0.58%)
Dec 02, 2024 249.55 250.25 245.03 246.25 8,904,503 -3.47(-1.39%)
Nov 29, 2024 249.86 251.77 249.44 249.72 5,494,833 -0.07(-0.03%)
Nov 27, 2024 249.35 251.19 248.77 249.79 5,472,277 -0.18(-0.07%)
Nov 26, 2024 250.49 251.00 248.34 249.97 6,210,209 -0.32(-0.13%)
Nov 25, 2024 249.59 254.31 249.06 250.29 10,293,972 +1.74(+0.70%)
Nov 22, 2024 243.61 249.15 243.03 248.55 7,997,405 +3.79(+1.55%)
Nov 21, 2024 243.23 245.49 242.10 244.76 8,780,528 +3.98(+1.65%)
Nov 20, 2024 244.40 244.61 238.64 240.78 9,013,429 -2.31(-0.95%)
Nov 19, 2024 242.25 245.15 241.55 243.09 6,791,446 -1.94(-0.79%)
Nov 18, 2024 247.76 247.93 242.68 245.03 9,061,413 -0.28(-0.11%)
Nov 15, 2024 241.46 246.42 241.46 245.31 11,518,886 +3.44(+1.42%)
Nov 14, 2024 242.41 244.29 241.05 241.87 10,170,745 +0.71(+0.29%)
Nov 13, 2024 240.58 244.09 240.31 241.16 11,471,544 +1.60(+0.67%)
Nov 12, 2024 240.55 241.46 238.76 239.56 6,857,661 +0.27(+0.11%)
Nov 11, 2024 240.00 242.10 239.00 239.29 9,013,447 +2.31(+0.97%)
Nov 08, 2024 239.34 239.34 235.78 236.98 9,502,167 +0.60(+0.25%)
Nov 07, 2024 244.50 244.57 235.22 236.38 16,437,217 -10.68(-4.32%)
Nov 06, 2024 235.00 248.00 234.77 247.06 23,978,320 +25.57(+11.54%)
Nov 05, 2024 220.03 221.96 220.00 221.49 5,583,634 +1.71(+0.78%)
Nov 04, 2024 222.65 223.76 219.17 219.78 8,228,706 -3.16(-1.42%)
Nov 01, 2024 223.56 226.15 222.70 222.94 6,923,480 +1.02(+0.46%)
Oct 31, 2024 224.70 225.69 221.82 221.92 7,850,961 -2.49(-1.11%)
Oct 30, 2024 222.54 226.31 221.58 224.41 7,108,772 +1.51(+0.68%)
Oct 29, 2024 225.21 226.75 222.81 222.90 6,579,095 -2.60(-1.15%)
Oct 28, 2024 223.35 225.64 222.95 225.50 6,841,695 +3.19(+1.43%)
Oct 25, 2024 225.00 225.62 220.88 222.31 6,369,772 -2.67(-1.19%)
Oct 24, 2024 221.83 225.06 221.66 224.98 6,001,638 +1.57(+0.70%)
Oct 23, 2024 223.66 224.80 222.53 223.41 6,180,235 -0.71(-0.32%)
Oct 22, 2024 223.02 225.28 221.10 224.12 9,586,632 +1.12(+0.50%)
Oct 21, 2024 225.22 225.70 222.90 223.00 5,864,793 -2.37(-1.05%)
Oct 18, 2024 225.00 225.92 223.10 225.37 7,017,304 +0.95(+0.42%)
Oct 17, 2024 224.27 225.85 223.31 224.42 6,469,938 +0.78(+0.35%)
Oct 16, 2024 222.33 223.68 221.04 223.64 6,382,015 +1.25(+0.56%)
Oct 15, 2024 223.66 225.45 221.82 222.39 9,235,582 +0.91(+0.41%)
Oct 14, 2024 223.20 223.70 218.88 221.48 9,049,147 -0.81(-0.36%)
Oct 11, 2024 215.67 224.63 215.16 222.29 18,321,112 +9.45(+4.44%)
Oct 10, 2024 214.81 214.81 211.47 212.84 7,945,236 -0.58(-0.27%)
Oct 09, 2024 209.70 214.24 209.38 213.42 7,021,914 +2.67(+1.27%)
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 10,313,435 +7.24(+3.55%)
Oct 03, 2024 204.91 205.23 203.09 203.98 7,289,457 -2.05(-0.99%)
Oct 02, 2024 205.82 207.68 204.44 206.03 5,845,858 +0.25(+0.12%)
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.