JPM-D

JP Morgan Chase Historical Data

JPM-D Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 24.81 0.05 0.2% 24.65 24.95 24.64 150,116
Dec 01 2022 24.76 0.21 0.86% 24.66 24.84 24.60 214,331
Nov 30 2022 24.55 0.32 1.32% 24.35 24.55 24.15 510,036
Nov 29 2022 24.23 -0.31 -1.26% 24.54 24.61 24.23 118,222
Nov 28 2022 24.54 0.01 0.04% 24.60 24.69 24.54 108,573
Nov 25 2022 24.53 0.00 +0.00% 24.50 24.68 24.50 0
Nov 25 2022 24.53 -0.03 -0.12% 24.50 24.68 24.50 26,938
Nov 24 2022 24.56 0.00 +0.00% 24.45 24.62 24.44 0
Nov 23 2022 24.56 0.04 0.16% 24.45 24.62 24.44 65,186
Nov 22 2022 24.52 0.07 0.29% 24.50 24.55 24.41 99,684
Nov 21 2022 24.45 0.07 0.29% 24.47 24.51 24.35 89,486
Nov 18 2022 24.38 0.01 0.05% 24.35 24.46 24.30 104,090
Nov 17 2022 24.37 -0.07 -0.29% 24.31 24.42 24.29 139,772
Nov 16 2022 24.44 -0.01 -0.04% 24.38 24.52 24.38 87,774
Nov 15 2022 24.45 0.24 0.99% 24.39 24.68 24.31 263,525
Nov 14 2022 24.21 -0.25 -1.02% 24.40 24.45 24.18 165,830
Nov 11 2022 24.46 0.22 0.91% 24.18 24.47 24.05 125,166
Nov 10 2022 24.24 1.19 5.16% 23.35 24.27 23.35 214,187
Nov 09 2022 23.05 -0.12 -0.52% 23.17 23.25 22.80 181,814
Nov 08 2022 23.17 0.43 1.89% 22.82 23.17 22.77 187,279
Nov 07 2022 22.74 0.01 0.04% 22.80 22.87 22.68 181,013
Nov 04 2022 22.73 0.00 +0.00% 23.04 23.10 22.67 0
Nov 04 2022 22.73 -0.25 -1.09% 23.04 23.10 22.67 223,448
Nov 03 2022 22.98 -0.18 -0.78% 23.09 23.09 22.87 111,692
Nov 02 2022 23.16 -0.01 -0.04% 23.11 23.31 23.00 166,378
Nov 01 2022 23.17 0.00 0.0% 23.34 23.41 23.09 132,132
Oct 31 2022 23.17 -0.60 -2.52% 23.39 23.46 23.07 508,897
Oct 28 2022 23.77 0.13 0.55% 23.57 23.77 23.57 119,705
Oct 27 2022 23.64 -0.02 -0.08% 23.70 23.76 23.20 143,929
Oct 26 2022 23.66 0.23 0.98% 23.42 23.76 23.42 113,659
Oct 25 2022 23.43 0.19 0.82% 23.28 23.55 23.22 182,872
Oct 24 2022 23.24 -0.09 -0.39% 23.29 23.47 23.19 166,050
Oct 21 2022 23.33 -0.27 -1.14% 23.55 23.69 23.30 537,201
Oct 20 2022 23.60 -0.30 -1.26% 23.81 23.87 23.60 175,011
Oct 19 2022 23.90 -0.14 -0.58% 23.95 23.99 23.73 196,144
Oct 18 2022 24.04 0.05 0.21% 24.12 24.12 23.91 105,697
Oct 17 2022 23.99 0.24 1.01% 23.90 24.09 23.90 166,814
Oct 14 2022 23.75 -0.09 -0.38% 23.89 23.99 23.67 88,936
Oct 13 2022 23.84 -0.20 -0.81% 23.83 23.93 23.64 289,540
Oct 12 2022 24.04 -0.06 -0.23% 24.08 24.15 24.00 96,524
Oct 11 2022 24.09 -0.15 -0.62% 24.24 24.26 24.06 159,397
Oct 10 2022 24.24 -0.38 -1.54% 24.65 24.69 24.24 111,058
Oct 07 2022 24.62 -0.11 -0.44% 24.61 24.73 24.50 62,876
Oct 06 2022 24.73 -0.17 -0.68% 24.84 24.88 24.72 65,066
Oct 05 2022 24.90 -0.06 -0.24% 24.88 24.93 24.75 155,975
Oct 04 2022 24.96 0.14 0.56% 24.91 25.04 24.91 121,806
Oct 03 2022 24.82 0.11 0.45% 24.78 24.95 24.71 167,153
Sep 30 2022 24.71 0.10 0.41% 24.61 24.81 24.47 382,943
Sep 29 2022 24.61 0.03 0.12% 24.47 24.61 24.21 140,475
Sep 28 2022 24.58 0.28 1.15% 24.30 24.58 24.21 210,013
Sep 27 2022 24.30 0.10 0.41% 24.26 24.33 24.13 127,007
Sep 26 2022 24.20 -0.05 -0.21% 24.22 24.35 24.15 115,495
Sep 23 2022 24.25 -0.32 -1.3% 24.35 24.43 24.17 141,550
Sep 22 2022 24.57 -0.17 -0.69% 24.69 24.69 24.45 136,699
Sep 21 2022 24.74 0.17 0.69% 24.65 24.75 24.58 131,323
Sep 20 2022 24.57 -0.15 -0.61% 24.60 24.70 24.55 183,265
Sep 19 2022 24.72 -0.05 -0.2% 24.74 24.78 24.62 91,028
Sep 16 2022 24.77 0.08 0.32% 24.53 24.81 24.48 130,191
Sep 15 2022 24.69 -0.21 -0.84% 24.83 24.93 24.69 86,781
Sep 14 2022 24.90 0.10 0.4% 24.80 24.90 24.71 114,115
Sep 13 2022 24.80 -0.11 -0.44% 24.71 24.83 24.64 122,817
Sep 12 2022 24.91 0.22 0.89% 24.83 25.02 24.72 107,108
Sep 09 2022 24.69 0.26 1.06% 24.49 24.81 24.47 75,648
Sep 08 2022 24.43 -0.10 -0.41% 24.48 24.75 24.42 117,448
Sep 07 2022 24.53 -0.01 -0.04% 24.58 24.67 24.45 95,111
Sep 06 2022 24.54 -0.16 -0.65% 24.81 24.81 24.44 140,771