JPMorgan Chase & Co (NY: JPM )

183.99 +0.92 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 183.81 185.20 183.19 183.99 7,103,743 +0.92(+0.50%)
Feb 22, 2024 181.82 183.42 181.24 183.07 9,292,251 +2.17(+1.20%)
Feb 21, 2024 179.95 180.99 178.52 180.90 7,024,028 +1.17(+0.65%)
Feb 20, 2024 179.19 180.46 178.41 179.73 9,764,636 +0.70(+0.39%)
Feb 16, 2024 179.61 179.98 178.16 179.03 8,301,148 -0.84(-0.47%)
Feb 15, 2024 176.15 180.21 176.15 179.87 8,720,232 +3.84(+2.18%)
Feb 14, 2024 175.07 176.10 174.42 176.03 7,094,056 +1.77(+1.02%)
Feb 13, 2024 175.32 176.23 172.62 174.26 8,395,004 -1.53(-0.87%)
Feb 12, 2024 174.78 176.81 173.70 175.79 8,536,273 +0.78(+0.45%)
Feb 09, 2024 175.00 175.10 173.67 175.01 6,296,750 +0.21(+0.12%)
Feb 08, 2024 175.00 175.31 173.57 174.80 6,456,454 -0.63(-0.36%)
Feb 07, 2024 175.69 175.87 173.96 175.43 7,225,279 +0.33(+0.19%)
Feb 06, 2024 174.61 175.87 173.76 175.10 6,764,816 +0.60(+0.34%)
Feb 05, 2024 173.86 175.09 172.92 174.50 7,819,862 -0.23(-0.13%)
Feb 02, 2024 173.30 175.82 173.26 174.73 8,725,069 +1.00(+0.58%)
Feb 01, 2024 173.64 174.84 171.43 173.73 9,352,089 -0.63(-0.36%)
Jan 31, 2024 176.20 178.30 174.34 174.36 11,570,289 -1.91(-1.08%)
Jan 30, 2024 172.83 176.76 172.83 176.27 10,815,069 +3.54(+2.05%)
Jan 29, 2024 172.24 172.84 171.30 172.73 6,967,680 +0.45(+0.26%)
Jan 26, 2024 172.61 173.06 171.78 172.28 7,442,978 -0.66(-0.38%)
Jan 25, 2024 172.31 172.99 170.91 172.94 8,869,256 +2.44(+1.43%)
Jan 24, 2024 169.36 171.01 168.86 170.50 9,965,731 +1.51(+0.89%)
Jan 23, 2024 169.67 169.75 168.44 168.99 8,371,790 -1.12(-0.66%)
Jan 22, 2024 170.46 171.98 169.71 170.11 12,835,154 -0.20(-0.12%)
Jan 19, 2024 167.55 170.57 167.08 170.31 13,115,669 +2.89(+1.73%)
Jan 18, 2024 167.12 167.53 165.24 167.42 9,380,224 +0.33(+0.20%)
Jan 17, 2024 167.34 169.07 166.49 167.09 11,106,347 -0.90(-0.54%)
Jan 16, 2024 164.87 168.09 164.30 167.99 17,205,500 -1.06(-0.63%)
Jan 12, 2024 173.80 176.31 168.90 169.05 25,436,382 -1.25(-0.73%)
Jan 11, 2024 170.33 170.36 168.64 170.30 11,908,172 -0.72(-0.42%)
Jan 10, 2024 170.00 171.08 168.95 171.02 9,657,219 +0.36(+0.21%)
Jan 09, 2024 171.62 171.79 170.09 170.66 9,922,825 -1.36(-0.79%)
Jan 08, 2024 172.02 172.36 169.49 172.02 11,226,248 -0.25(-0.15%)
Jan 05, 2024 171.47 173.38 171.47 172.27 10,066,031 +0.86(+0.50%)
Jan 04, 2024 170.64 173.35 170.54 171.41 11,966,255 +1.13(+0.66%)
Jan 03, 2024 170.81 170.99 169.33 170.28 9,910,570 -0.75(-0.44%)
Jan 02, 2024 168.05 171.12 167.88 171.03 10,037,397 +1.97(+1.16%)
Dec 29, 2023 168.96 169.64 168.59 169.06 6,474,785 -0.20(-0.12%)
Dec 28, 2023 168.31 169.61 167.96 169.26 6,348,793 +0.89(+0.53%)
Dec 27, 2023 166.81 168.43 166.55 168.36 7,194,422 +1.00(+0.60%)
Dec 26, 2023 166.43 167.73 166.16 167.36 4,710,754 +0.98(+0.59%)
Dec 22, 2023 166.47 167.20 166.21 166.37 6,616,912 -0.10(-0.06%)
Dec 21, 2023 165.82 167.06 164.66 166.47 7,649,694 +0.94(+0.57%)
Dec 20, 2023 166.96 168.37 165.43 165.53 10,526,941 -1.89(-1.13%)
Dec 19, 2023 164.98 167.44 164.53 167.42 10,504,727 +2.21(+1.34%)
Dec 18, 2023 164.90 166.11 164.62 165.21 8,520,457 +0.99(+0.61%)
Dec 15, 2023 162.08 164.27 161.40 164.22 20,511,934 +1.23(+0.76%)
Dec 14, 2023 160.84 163.83 160.71 162.99 13,725,112 +2.91(+1.82%)
Dec 13, 2023 159.54 161.04 158.79 160.07 12,341,297 +0.54(+0.34%)
Dec 12, 2023 158.25 159.66 157.91 159.54 10,566,970 +1.41(+0.89%)
Dec 11, 2023 157.55 158.32 157.18 158.12 8,137,478 +0.58(+0.37%)
Dec 08, 2023 156.30 157.81 156.02 157.55 7,414,871 +1.72(+1.10%)
Dec 07, 2023 155.73 156.35 155.19 155.83 8,170,456 +0.48(+0.31%)
Dec 06, 2023 157.87 158.24 155.04 155.35 9,421,102 -1.65(-1.05%)
Dec 05, 2023 156.30 157.53 156.01 157.00 9,190,212 -0.02(-0.01%)
Dec 04, 2023 155.06 157.08 154.93 157.02 9,664,450 +1.14(+0.73%)
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.