JP Morgan Chase Historical Data - JPM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 106.44 0.00 0.00 0.00 106.44 06:17:55
more quote information »

JPM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.66106.7196.775101.6523,081,6257.787.89%
1 Month92.80106.7181.7293.8126,118,25213.6414.7%
3 Months95.99106.7176.9192.0826,606,69210.4510.89%
6 Months132.68145.0076.91104.1620,150,363-26.24-19.78%
1 Year109.86145.0076.91108.5015,540,664-3.42-3.11%
3 Years82.64145.0076.91106.4214,306,49923.8028.8%
5 Years67.37145.0050.0791.5514,473,78639.0757.99%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 106.46 2.04 1.95% 103.76 106.71 101.95 26,747,799
Jun 03 2020 104.42 5.49 5.55% 101.58 104.92 99.62 25,929,437
Jun 02 2020 98.93 0.38 0.39% 100.29 100.48 97.9276 21,173,590
Jun 01 2020 98.55 0.55 0.56% 97.75 99.5115 97.38 15,078,417
May 29 2020 98.00 -2.10 -2.1% 98.66 99.86 96.775 26,478,882
May 28 2020 100.10 -1.36 -1.34% 102.94 103.50 99.40 24,663,281
May 27 2020 101.46 5.41 5.63% 102.07 102.58 96.98 39,281,213
May 26 2020 96.05 6.51 7.27% 92.73 97.50 89.47 41,183,701
May 22 2020 89.54 -0.56 -0.62% 90.00 90.37 88.72 13,162,461
May 21 2020 90.10 -1.21 -1.33% 90.27 91.76 89.67 14,599,530
May 20 2020 91.31 2.58 2.91% 90.82 92.385 88.67 20,530,288
May 19 2020 88.73 -2.28 -2.51% 90.05 91.1987 88.50 19,497,418
May 18 2020 91.01 5.24 6.11% 88.69 91.15 87.12 30,461,466
May 15 2020 85.77 -2.02 -2.3% 86.85 88.30 85.30 26,099,898
May 14 2020 87.79 3.59 4.26% 82.63 88.11 81.72 35,004,861
May 13 2020 84.20 -2.49 -2.87% 86.38 87.71 83.40 35,416,169
May 12 2020 86.6898 -3.26 -3.62% 90.15 90.96 86.55 27,861,421
May 11 2020 89.95 -2.80 -3.02% 91.11 93.00 89.33 31,846,200
May 08 2020 92.75 1.35 1.48% 92.80 94.08 91.90 21,230,763
May 07 2020 91.40 1.25 1.39% 91.34 92.91 90.58 16,775,579
May 06 2020 90.15 -1.85 -2.01% 92.16 93.00 89.9306 20,901,347
May 05 2020 92.00 -0.20 -0.22% 93.65 94.21 91.72 18,040,814
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.