Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
JPMorgan Chase & Co
(NY:
JPM
)
190.51
-1.15 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
192.00
192.53
188.46
190.51
8,922,534
-1.15(-0.60%)
May 02, 2024
193.07
193.50
189.52
191.66
6,501,339
-0.20(-0.10%)
May 01, 2024
192.27
194.46
190.79
191.86
7,445,995
+0.12(+0.06%)
Apr 30, 2024
192.81
194.99
191.64
191.74
8,152,075
-1.54(-0.80%)
Apr 29, 2024
193.48
194.26
192.43
193.28
5,410,904
-0.21(-0.11%)
Apr 26, 2024
193.57
194.87
193.06
193.49
6,413,658
+0.12(+0.06%)
Apr 25, 2024
192.25
193.94
191.18
193.37
9,801,970
+0.29(+0.15%)
Apr 24, 2024
190.53
193.23
190.17
193.08
6,961,713
+0.94(+0.49%)
Apr 23, 2024
191.13
192.22
190.52
192.14
9,143,332
+2.73(+1.44%)
Apr 22, 2024
185.99
190.12
185.98
189.41
11,550,302
+3.61(+1.94%)
Apr 19, 2024
182.40
185.88
181.41
185.80
13,402,327
+4.55(+2.51%)
Apr 18, 2024
181.10
183.36
179.97
181.25
9,556,205
+1.17(+0.65%)
Apr 17, 2024
181.37
182.42
179.20
180.08
9,014,562
-0.72(-0.40%)
Apr 16, 2024
182.90
183.16
179.65
180.80
16,449,366
-2.09(-1.14%)
Apr 15, 2024
184.50
187.46
182.19
182.89
14,763,735
+0.10(+0.05%)
Apr 12, 2024
188.32
188.93
182.54
182.79
31,732,456
-12.64(-6.47%)
Apr 11, 2024
196.00
196.57
193.24
195.43
10,127,865
-0.04(-0.02%)
Apr 10, 2024
195.55
197.07
194.18
195.47
7,681,210
-1.68(-0.85%)
Apr 09, 2024
198.07
198.88
194.91
197.15
7,355,341
-1.33(-0.67%)
Apr 08, 2024
197.62
198.98
197.62
198.48
8,000,122
+1.03(+0.52%)
Apr 05, 2024
196.16
198.12
195.11
197.45
6,532,291
+1.80(+0.92%)
Apr 04, 2024
199.15
199.68
195.55
195.65
9,243,438
-2.65(-1.34%)
Apr 03, 2024
199.04
199.56
197.70
198.30
9,350,447
-0.56(-0.28%)
Apr 02, 2024
198.39
199.78
198.08
198.86
7,013,670
-0.08(-0.04%)
Apr 01, 2024
199.99
200.94
198.56
198.94
7,307,726
-1.36(-0.68%)
Mar 28, 2024
199.49
200.72
198.54
200.30
8,633,541
+0.78(+0.39%)
Mar 27, 2024
196.50
199.60
196.38
199.52
8,725,513
+3.79(+1.94%)
Mar 26, 2024
194.59
196.66
194.06
195.73
5,954,487
+0.91(+0.47%)
Mar 25, 2024
196.60
196.94
194.36
194.82
8,676,812
-1.80(-0.92%)
Mar 22, 2024
199.01
200.48
196.54
196.62
8,108,934
-2.44(-1.23%)
Mar 21, 2024
196.52
199.43
196.33
199.06
11,226,456
+2.73(+1.39%)
Mar 20, 2024
194.19
196.56
193.61
196.33
9,364,920
+2.54(+1.31%)
Mar 19, 2024
192.71
193.93
192.38
193.79
8,476,564
+1.13(+0.59%)
Mar 18, 2024
190.63
192.70
189.89
192.66
9,011,394
+2.36(+1.24%)
Mar 15, 2024
186.48
190.94
186.48
190.30
17,214,234
+2.33(+1.24%)
Mar 14, 2024
191.03
191.63
187.10
187.97
10,309,819
-3.41(-1.78%)
Mar 13, 2024
190.36
191.73
189.84
191.38
7,795,445
+1.54(+0.81%)
Mar 12, 2024
188.95
190.16
187.91
189.84
5,706,960
+1.55(+0.82%)
Mar 11, 2024
187.28
188.44
186.22
188.29
5,763,731
+0.07(+0.04%)
Mar 08, 2024
188.44
190.46
187.92
188.22
6,172,242
+0.35(+0.19%)
Mar 07, 2024
189.91
190.50
186.63
187.87
7,616,416
-1.66(-0.88%)
Mar 06, 2024
189.25
190.07
187.63
189.53
7,620,981
+0.98(+0.52%)
Mar 05, 2024
186.36
189.30
186.36
188.55
6,616,532
+1.87(+1.00%)
Mar 04, 2024
184.71
187.59
184.27
186.68
7,061,904
+1.39(+0.75%)
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
.