JP Morgan Chase and Co (JPM-J)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 21.82 | 0.09 | 0.41 | 21.77 | 21.88 | 21.67 | 102008 |
| 1722379200 | 21.73 | 0.09 | 0.42 | 21.68 | 21.73 | 21.6283 | 43653 |
| 1722292800 | 21.64 | -0.02 | -0.09 | 21.75 | 21.75 | 21.56 | 39171 |
| 1722033600 | 21.66 | 0.16 | 0.74 | 21.65 | 21.71 | 21.5678 | 29045 |
| 1721947200 | 21.5 | 0.01 | 0.05 | 21.53 | 21.68 | 21.5 | 42687 |
| 1721860800 | 21.49 | -0.27 | -1.24 | 21.75 | 21.75 | 21.46 | 37718 |
| 1721774400 | 21.76 | -0.08 | -0.37 | 21.96 | 21.96 | 21.74 | 64181 |
| 1721688000 | 21.84 | -0.03 | -0.14 | 21.98 | 22 | 21.82 | 55587 |
| 1721428800 | 21.87 | -0.06 | -0.27 | 21.82 | 21.9299 | 21.78 | 65838 |
| 1721342400 | 21.93 | -0.03 | -0.14 | 21.93 | 22.05 | 21.8 | 57857 |
| 1721256000 | 21.96 | -0.02 | -0.09 | 21.94 | 21.96 | 21.92 | 27874 |
| 1721169600 | 21.98 | 0.04 | 0.17 | 22.05 | 22.07 | 21.9 | 76749 |
| 1721083200 | 21.9436 | -0.01 | -0.03 | 21.98 | 22.0149 | 21.8601 | 50442 |
| 1720824000 | 21.95 | 0.07 | 0.32 | 21.9 | 22.0499 | 21.87 | 32083 |
| 1720737600 | 21.88 | 0.34 | 1.58 | 21.64 | 21.88 | 21.6109 | 44491 |
| 1720651200 | 21.54 | 0.19 | 0.89 | 21.41 | 21.55 | 21.3828 | 63993 |
| 1720564800 | 21.35 | -0.1 | -0.47 | 21.46 | 21.49 | 21.33 | 63238 |
| 1720478400 | 21.45 | -0.02 | -0.09 | 21.48 | 21.56 | 21.45 | 80184 |
| 1720219200 | 21.47 | 0.02 | 0.09 | 21.53 | 21.53 | 21.4488 | 24613 |
| 1720040640 | 21.45 | 0.19 | 0.89 | 21.3 | 21.49 | 21.2301 | 25392 |
| 1719960000 | 21.26 | 0.17 | 0.81 | 21.13 | 21.26 | 21.1 | 31290 |
| 1719873600 | 21.09 | -0.09 | -0.42 | 21.18 | 21.27 | 21.04 | 65710 |
| 1719614400 | 21.18 | -0.15 | -0.70 | 21.4 | 21.41 | 21.16 | 73791 |
| 1719528000 | 21.33 | -0.06 | -0.28 | 21.38 | 21.4983 | 21.32 | 90810 |
| 1719441600 | 21.39 | -0.19 | -0.88 | 21.48 | 21.58 | 21.37 | 150192 |
| 1719355200 | 21.58 | 0.13 | 0.61 | 21.48 | 21.58 | 21.4201 | 40395 |
| 1719268800 | 21.45 | 0.08 | 0.37 | 21.32 | 21.4999 | 21.32 | 49990 |
| 1719009600 | 21.37 | 0.05 | 0.23 | 21.3 | 21.39 | 21.285 | 34526 |
| 1718923200 | 21.32 | -0.07 | -0.30 | 21.35 | 21.3989 | 21.29 | 30173 |
| 1718750400 | 21.385 | 0.14 | 0.65 | 21.21 | 21.45 | 21.17 | 55943 |
| 1718664000 | 21.2463 | 0.01 | 0.03 | 21.14 | 21.28 | 21.12 | 28035 |
| 1718404800 | 21.24 | -0.17 | -0.79 | 21.34 | 21.4299 | 21.17 | 38467 |
| 1718318400 | 21.41 | 0.09 | 0.42 | 21.36 | 21.44 | 21.26 | 59064 |
| 1718232000 | 21.32 | 0.18 | 0.85 | 21.3 | 21.46 | 21.285 | 42842 |
| 1718145600 | 21.14 | -0.08 | -0.39 | 21.19 | 21.21 | 21.05 | 49461 |
| 1718059200 | 21.2225 | -0.16 | -0.74 | 21.36 | 21.36 | 21.1512 | 54033 |
| 1717800000 | 21.38 | -0.08 | -0.37 | 21.35 | 21.4 | 21.25 | 37032 |
| 1717713600 | 21.46 | 0.01 | 0.05 | 21.43 | 21.4899 | 21.43 | 19216 |
| 1717627200 | 21.45 | -0.08 | -0.37 | 21.53 | 21.5653 | 21.42 | 53660 |
| 1717540800 | 21.53 | 0.13 | 0.61 | 21.47 | 21.59 | 21.44 | 30696 |
| 1717454400 | 21.4 | 0.17 | 0.80 | 21.42 | 21.66 | 21.26 | 47616 |
| 1717195200 | 21.23 | 0.15 | 0.71 | 21.19 | 21.45 | 21.16 | 130744 |
| 1717108800 | 21.08 | 0.25 | 1.20 | 20.92 | 21.09 | 20.69 | 133352 |
| 1717022400 | 20.83 | -0.33 | -1.56 | 21.08 | 21.13 | 20.83 | 118526 |
| 1716936000 | 21.16 | -0.08 | -0.38 | 21.19 | 21.29 | 21.1 | 36031 |
| 1716590400 | 21.24 | 0.3 | 1.43 | 20.96 | 21.31 | 20.96 | 43200 |
| 1716504000 | 20.9401 | -0.24 | -1.13 | 21.22 | 21.2481 | 20.89 | 55051 |
| 1716417600 | 21.18 | -0.03 | -0.14 | 21.14 | 21.28 | 21.1101 | 62058 |
| 1716331200 | 21.21 | -0.02 | -0.09 | 21.29 | 21.33 | 21.15 | 50949 |
| 1716244800 | 21.23 | -0.05 | -0.23 | 21.24 | 21.35 | 21.2 | 21329 |
| 1715985600 | 21.28 | -0.09 | -0.42 | 21.32 | 21.39 | 21.15 | 59186 |
| 1715899200 | 21.37 | -0.01 | -0.05 | 21.35 | 21.4 | 21.25 | 44051 |
| 1715812800 | 21.38 | 0.24 | 1.14 | 21.25 | 21.4575 | 21.25 | 59374 |
| 1715726400 | 21.14 | -0.1 | -0.47 | 21.25 | 21.3 | 21.14 | 46004 |
| 1715640000 | 21.24 | 0.04 | 0.19 | 21.25 | 21.27 | 21.18 | 29311 |
| 1715380800 | 21.2 | -0.07 | -0.33 | 21.19 | 21.27 | 21.07 | 39343 |
| 1715294400 | 21.27 | 0.05 | 0.24 | 21.23 | 21.3 | 21.1 | 37302 |
| 1715208000 | 21.22 | -0.21 | -0.98 | 21.36 | 21.48 | 21.1 | 43666 |
| 1715121600 | 21.43 | -0.19 | -0.88 | 21.62 | 21.69 | 21.39 | 46720 |
| 1715035200 | 21.62 | 0.2 | 0.91 | 21.49 | 21.65 | 21.44 | 23165 |
| 1714776000 | 21.425 | 0.23 | 1.11 | 21.36 | 21.47 | 21.31 | 68341 |
| 1714689600 | 21.19 | 0.09 | 0.43 | 21.07 | 21.29 | 21.07 | 42820 |
| 1714603200 | 21.1 | -0.21 | -0.99 | 21.14 | 21.18 | 21.02 | 71853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
