JPMorgan Chase & Co (1JPM)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.55 | -5.81534772182 | 250.2 | 255.2 | 234.3 | 70 | 247.053 | DE |
| 4 | -23.25 | -8.98030127462 | 258.9 | 269.75 | 234.3 | 229 | 261.86231901 | DE |
| 12 | 3.1 | 1.33304665663 | 232.55 | 269.75 | 212.4 | 230 | 251.63445726 | DE |
| 26 | 37.43 | 18.8830592271 | 198.22 | 269.75 | 184.2 | 168 | 240.78062071 | DE |
| 52 | 67.35 | 40.0178253119 | 168.3 | 269.75 | 168 | 129 | 223.29231575 | DE |
| 156 | 96.25 | 69.0459110473 | 139.4 | 269.75 | 139.4 | 119 | 218.92313376 | DE |
| 260 | 96.25 | 69.0459110473 | 139.4 | 269.75 | 139.4 | 119 | 218.92313376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 253.15 | 2.15 | 0.86 | 253.55 | 255.2 | 251.95 | 78 |
| 1740761700 | 251 | 2.35 | 0.95 | 250.15 | 251 | 248.9 | 48 |
| 1740675300 | 248.65 | 3.65 | 1.49 | 249.45 | 249.45 | 248.65 | 19 |
| 1740588900 | 245 | 1.5 | 0.62 | 246.15 | 246.65 | 245 | 22 |
| 1740502500 | 243.5 | -5.4 | -2.17 | 250.2 | 250.2 | 243.5 | 183 |
| 1740416100 | 248.9 | -7.15 | -2.79 | 252.25 | 254.55 | 248.9 | 93 |
| 1740156900 | 256.05 | -4.55 | -1.75 | 255.85 | 258.3 | 254.8 | 275 |
| 1740070500 | 260.6 | -8.45 | -3.14 | 267.14999 | 268 | 260.6 | 111 |
| 1739984100 | 269.05 | 5.05 | 1.91 | 269.75 | 269.75 | 267.85 | 19 |
| 1739897700 | 264 | 0 | 0.00 | 266.95 | 266.95 | 264 | 77 |
| 1739811300 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1739552100 | 264 | 1.05 | 0.40 | 263.2 | 264.8 | 262.95 | 153 |
| 1739465700 | 262.95 | -1.3 | -0.49 | 263.89999 | 265.6 | 262.95 | 307 |
| 1739379300 | 264.25 | 1.55 | 0.59 | 265.89999 | 265.89999 | 264.25 | 101 |
| 1739292900 | 262.7 | -0.1 | -0.04 | 263 | 263.14999 | 261.25 | 93 |
| 1739206500 | 262.8 | -4 | -1.50 | 268.05 | 269.55 | 262.25 | 1314 |
| 1738947300 | 266.8 | 1.95 | 0.74 | 267.35 | 268.7 | 266.35 | 1157 |
| 1738860900 | 264.85 | 6.05 | 2.34 | 262.3 | 264.85 | 262 | 136 |
| 1738774500 | 258.8 | 0 | 0.00 | 257.75 | 259.5 | 257.75 | 148 |
| 1738688100 | 258.8 | 0.25 | 0.10 | 258.89999 | 258.89999 | 258.64999 | 17 |
| 1738601700 | 258.55 | -1.45 | -0.56 | 254.3 | 258.55 | 254.3 | 209 |
| 1738342500 | 260 | 3 | 1.17 | 259.45 | 260 | 259 | 158 |
| 1738256100 | 257 | -2.6 | -1.00 | 256.75 | 258.85 | 255.85 | 1086 |
| 1738169700 | 259.6 | 5.75 | 2.27 | 259 | 260.55 | 259 | 200 |
| 1738083300 | 253.85 | 3.9 | 1.56 | 254.35 | 255.35 | 253.85 | 1059 |
| 1737996900 | 249.95 | -4.25 | -1.67 | 250.85 | 251.8 | 249.95 | 141 |
| 1737737700 | 254.2 | -0.3 | -0.12 | 254 | 254.25 | 252.4 | 55 |
| 1737651300 | 254.5 | 2.65 | 1.05 | 253.1 | 254.6 | 251.75 | 133 |
| 1737564900 | 251.85 | 0 | 0.00 | 251.85 | 251.85 | 251.85 | 0 |
| 1737478500 | 251.85 | -2.3 | -0.90 | 261.1 | 261.1 | 250.7 | 123 |
| 1737392100 | 254.15 | 7.5 | 3.04 | 261.14999 | 261.14999 | 252.5 | 209 |
| 1737132900 | 246.65 | -0.15 | -0.06 | 248.35 | 248.7 | 245.1 | 82 |
| 1737046500 | 246.8 | 3.8 | 1.56 | 244.55 | 251.95 | 244.55 | 1096 |
| 1736960100 | 243 | 3.55 | 1.48 | 241 | 247.45 | 233.8 | 557 |
| 1736873700 | 239.45 | 3.15 | 1.33 | 238.35 | 239.45 | 238.35 | 91 |
| 1736787300 | 236.3 | 2.1 | 0.90 | 234.75 | 238.15 | 232 | 298 |
| 1736528100 | 234.2 | -1.05 | -0.45 | 234.9 | 237.1 | 234.2 | 65 |
| 1736441700 | 235.25 | -0.75 | -0.32 | 244.35 | 244.35 | 233.4 | 28 |
| 1736355300 | 236 | -0.35 | -0.15 | 236 | 236 | 235.55 | 96 |
| 1736268900 | 236.35 | 2.05 | 0.87 | 232.6 | 236.35 | 232.6 | 95 |
| 1736182500 | 234.3 | 1.65 | 0.71 | 243.4 | 243.4 | 232.45 | 614 |
| 1735923300 | 232.65 | -2.45 | -1.04 | 236 | 250 | 212.4 | 209 |
| 1735836900 | 235.1 | 3.65 | 1.58 | 232.8 | 235.1 | 232.8 | 140 |
| 1735577700 | 231.45 | -0.55 | -0.24 | 239.3 | 239.3 | 227.4 | 35 |
| 1735318500 | 232 | 5.65 | 2.50 | 233.6 | 233.9 | 231.65 | 63 |
| 1734972900 | 226.35 | 4.35 | 1.96 | 228.45 | 229.7 | 226.35 | 34 |
| 1734713700 | 222 | -5.6 | -2.46 | 222.6 | 222.6 | 222 | 76 |
| 1734627300 | 227.6 | 0 | 0.00 | 227.6 | 227.6 | 227.6 | 0 |
| 1734540900 | 227.6 | 1.15 | 0.51 | 227.6 | 227.6 | 227.6 | 20 |
| 1734454500 | 226.45 | -1.3 | -0.57 | 235.95 | 235.95 | 226.15 | 16 |
| 1734368100 | 227.75 | -3.75 | -1.62 | 227.95 | 229.3 | 225.75 | 431 |
| 1734108900 | 231.5 | 0.2 | 0.09 | 231.5 | 231.5 | 231.5 | 16 |
| 1734022500 | 231.3 | -0.05 | -0.02 | 230.95 | 231.3 | 230.95 | 5 |
| 1733936100 | 231.35 | -0.4 | -0.17 | 230.9 | 231.35 | 230.6 | 123 |
| 1733849700 | 231.75 | -1.55 | -0.66 | 232.55 | 232.55 | 230.8 | 53 |
| 1733763300 | 233.3 | 0.05 | 0.02 | 235.1 | 235.4 | 233.3 | 126 |
| 1733504100 | 233.25 | -0.15 | -0.06 | 238.75 | 238.75 | 232.1 | 149 |
| 1733417700 | 233.4 | 2.9 | 1.26 | 232.7 | 233.4 | 232.7 | 73 |
| 1733331300 | 230.5 | -3.6 | -1.54 | 233.8 | 233.9 | 230.5 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
