JPM-C

JP Morgan Chase Historical Data

JPM-C Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 25.60 0.06 0.23% 25.44 25.67 25.43 222,075
Dec 01 2022 25.54 0.24 0.95% 25.54 25.63 25.45 234,597
Nov 30 2022 25.30 0.08 0.32% 25.21 25.415 25.14 604,570
Nov 29 2022 25.22 -0.20 -0.79% 25.46 25.46 25.19 187,130
Nov 28 2022 25.42 0.00 0.0% 25.41 25.49 25.364 107,410
Nov 25 2022 25.42 0.00 +0.00% 25.47 25.52 25.42 0
Nov 25 2022 25.42 -0.12 -0.47% 25.47 25.52 25.42 36,153
Nov 24 2022 25.54 0.00 +0.00% 25.36 25.54 25.36 0
Nov 23 2022 25.54 0.20 0.79% 25.36 25.54 25.36 117,313
Nov 22 2022 25.34 -0.03 -0.12% 25.39 25.50 25.34 112,502
Nov 22 2022 25.37 -0.01 -0.04% 25.39 25.50 25.36 93,017
Nov 21 2022 25.38 -0.01 -0.04% 25.45 25.49 25.37 109,015
Nov 18 2022 25.39 0.01 0.04% 25.39 25.43 25.27 150,221
Nov 17 2022 25.38 -0.09 -0.35% 25.38 25.43 25.30 313,688
Nov 16 2022 25.47 0.02 0.08% 25.45 25.55 25.4164 188,199
Nov 15 2022 25.45 0.25 0.99% 25.37 25.6248 25.30 227,866
Nov 14 2022 25.20 -0.28 -1.1% 25.45 25.50 25.16 224,414
Nov 11 2022 25.48 0.08 0.31% 25.37 25.58 25.27 217,233
Nov 10 2022 25.40 0.93 3.8% 24.72 25.48 24.72 436,937
Nov 09 2022 24.47 -0.07 -0.29% 24.51 24.6699 24.30 183,195
Nov 08 2022 24.54 0.39 1.61% 24.25 24.57 24.194 253,340
Nov 07 2022 24.15 0.03 0.12% 24.25 24.28 24.09 291,773
Nov 04 2022 24.12 0.00 +0.00% 24.35 24.3799 24.07 0
Nov 04 2022 24.12 -0.15 -0.6% 24.35 24.3799 24.07 303,963
Nov 03 2022 24.265 -0.14 -0.55% 24.35 24.35 24.16 186,233
Nov 02 2022 24.40 0.02 0.08% 24.36 24.5843 24.21 241,455
Nov 01 2022 24.38 -0.02 -0.08% 24.59 24.60 24.36 302,323
Oct 31 2022 24.40 -0.45 -1.81% 24.44 24.58 24.39 460,058
Oct 28 2022 24.85 0.07 0.28% 24.74 24.89 24.74 189,572
Oct 27 2022 24.78 0.10 0.41% 24.75 24.82 24.6541 287,287
Oct 26 2022 24.68 0.26 1.06% 24.47 24.78 24.40 181,524
Oct 25 2022 24.42 0.32 1.33% 24.16 24.45 24.16 218,374
Oct 24 2022 24.10 -0.10 -0.41% 24.22 24.2436 24.08 271,338
Oct 21 2022 24.20 -0.05 -0.21% 24.18 24.32 24.06 405,429
Oct 20 2022 24.25 -0.22 -0.9% 24.42 24.42 24.11 181,436
Oct 19 2022 24.47 -0.15 -0.61% 24.56 24.61 24.40 355,254
Oct 18 2022 24.62 0.01 0.04% 24.61 24.68 24.49 171,861
Oct 17 2022 24.61 0.09 0.37% 24.73 24.84 24.52 287,910
Oct 14 2022 24.52 0.08 0.33% 24.49 24.65 24.382 134,329
Oct 13 2022 24.44 -0.10 -0.41% 24.40 24.49 24.10 458,022
Oct 12 2022 24.54 -0.21 -0.85% 24.73 24.7699 24.54 383,710
Oct 11 2022 24.75 -0.07 -0.28% 24.82 24.82 24.63 159,627
Oct 10 2022 24.82 -0.13 -0.52% 25.04 25.04 24.74 152,556
Oct 07 2022 24.95 -0.09 -0.36% 24.95 25.00 24.87 142,212
Oct 06 2022 25.04 -0.09 -0.36% 25.06 25.13 24.97 113,596
Oct 05 2022 25.13 -0.08 -0.32% 25.08 25.17 25.00 115,010
Oct 04 2022 25.21 0.12 0.48% 25.14 25.32 25.13 186,995
Oct 03 2022 25.09 0.11 0.44% 25.02 25.22 25.01 125,020
Sep 30 2022 24.98 0.08 0.32% 24.90 25.03 24.81 520,444
Sep 29 2022 24.90 -0.16 -0.64% 25.00 25.01 24.70 426,751
Sep 28 2022 25.06 0.18 0.72% 24.89 25.09 24.88 293,743
Sep 27 2022 24.88 0.02 0.08% 24.89 24.93 24.7879 322,375
Sep 26 2022 24.86 -0.09 -0.36% 24.86 24.92 24.7503 188,118
Sep 23 2022 24.95 -0.05 -0.2% 24.95 24.98 24.77 393,952
Sep 22 2022 25.00 -0.11 -0.44% 25.13 25.13 24.93 309,763
Sep 21 2022 25.11 0.16 0.64% 25.05 25.27 25.01 134,042
Sep 20 2022 24.95 -0.08 -0.32% 25.01 25.07 24.94 312,920
Sep 19 2022 25.03 -0.05 -0.2% 25.10 25.16 25.03 141,589
Sep 16 2022 25.08 -0.12 -0.48% 25.14 25.20 25.03 162,126
Sep 15 2022 25.20 -0.04 -0.16% 25.17 25.315 25.15 102,119
Sep 14 2022 25.24 0.00 0.0% 25.18 25.342 25.1336 110,950
Sep 13 2022 25.24 -0.04 -0.16% 25.12 25.24 25.06 149,850
Sep 12 2022 25.28 0.10 0.4% 25.25 25.47 25.25 100,997
Sep 09 2022 25.18 0.12 0.48% 25.13 25.31 25.1001 89,621
Sep 08 2022 25.06 -0.12 -0.48% 25.15 25.29 25.02 200,877
Sep 07 2022 25.18 -0.02 -0.08% 25.14 25.23 25.11 84,748
Sep 06 2022 25.20 -0.12 -0.47% 25.36 25.36 25.08 80,609