1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. JP Morgan Chase and Co (JPM)
  7. Historical

JPM

JP Morgan Chase Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
JP Morgan Chase and Co JPM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -0.07% 166.50 17:15:19
Open Price Low Price High Price Close Price Prev Close
166.48 165.91 168.6084 166.55 166.61
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week170.67171.29160.06164.1315,413,159-4.17-2.44%
1 Month153.66171.51150.49163.8712,374,02212.848.36%
3 Months150.04171.51149.52159.8210,715,49316.4610.97%
6 Months153.44171.51145.71157.4212,524,58813.068.51%
1 Year101.69171.5195.2397144.4013,667,05264.8163.73%
3 Years109.02171.5176.91117.1015,139,82257.4852.72%
5 Years67.85171.5167.54109.8814,661,21398.65145.39%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 166.61 3.14 1.92% 165.35 167.17 164.14 14,020,925
Oct 14 2021 163.47 2.47 1.53% 161.75 164.01 160.06 15,170,922
Oct 13 2021 161.00 -4.36 -2.64% 164.44 165.41 160.60 22,725,225
Oct 12 2021 165.36 -1.28 -0.77% 165.75 166.6898 164.77 13,013,519
Oct 11 2021 166.64 -3.58 -2.1% 170.67 171.29 166.46 12,135,204
Oct 08 2021 170.22 0.13 0.08% 169.97 171.34 169.295 8,187,117
Oct 07 2021 170.09 1.07 0.63% 170.87 171.51 169.54 10,183,222
Oct 06 2021 169.02 0.36 0.21% 167.99 169.10 166.00 8,687,044
Oct 05 2021 168.66 1.71 1.02% 167.21 170.14 166.67 12,074,683
Oct 04 2021 166.95 -0.18 -0.11% 166.79 170.437 165.73 14,115,089
Oct 01 2021 167.13 3.44 2.1% 164.08 168.30 163.60 11,262,145
Sep 30 2021 163.69 -2.26 -1.36% 166.85 166.99 162.79 13,163,612
Sep 29 2021 165.95 -0.13 -0.08% 166.14 166.90 165.04 7,775,213
Sep 28 2021 166.08 -0.90 -0.54% 167.75 169.30 165.66 13,306,548
Sep 27 2021 166.98 3.94 2.42% 164.84 167.40 164.61 13,202,342
Sep 24 2021 163.04 1.86 1.15% 161.44 163.59 160.82 10,095,775
Sep 23 2021 161.18 5.27 3.38% 158.00 161.71 157.67 12,327,979
Sep 22 2021 155.91 2.93 1.92% 155.20 157.25 155.10 11,231,079
Sep 21 2021 152.98 0.02 0.01% 153.53 154.55 152.5774 8,996,038
Sep 20 2021 152.96 -4.72 -2.99% 153.66 154.56 150.49 15,806,760
See More Historical Prices »


Your Recent History
NYSE
JPM
JP Morgan ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.