Register for real-time alerts, custom portfolio, and market movers
JPM-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 20.34 | -0.03 | -0.15% | 20.41 | 20.43 | 20.26 | 85,079 |
| May 15 2024 | 20.37 | 0.20 | 0.99% | 20.37 | 20.47 | 20.29 | 93,800 |
| May 14 2024 | 20.17 | -0.06 | -0.30% | 20.33 | 20.36 | 20.17 | 124,502 |
| May 13 2024 | 20.23 | 0.00 | 0.00% | 20.33 | 20.33 | 20.21 | 55,667 |
| May 10 2024 | 20.23 | 0.03 | 0.15% | 20.23 | 20.32 | 20.08 | 89,392 |
| May 09 2024 | 20.20 | 0.03 | 0.15% | 20.22 | 20.28 | 20.08 | 195,354 |
| May 08 2024 | 20.17 | -0.21 | -1.03% | 20.35 | 20.46 | 20.13 | 224,957 |
| May 07 2024 | 20.38 | -0.14 | -0.68% | 20.61 | 20.62 | 20.30 | 97,937 |
| May 06 2024 | 20.52 | 0.11 | 0.54% | 20.48 | 20.62 | 20.45 | 49,408 |
| May 03 2024 | 20.41 | 0.11 | 0.54% | 20.47 | 20.58 | 20.37 | 139,158 |
| May 02 2024 | 20.30 | 0.03 | 0.15% | 20.25 | 20.40 | 20.23 | 113,337 |
| May 01 2024 | 20.27 | -0.05 | -0.25% | 20.22 | 20.28 | 20.01 | 156,105 |
| Apr 30 2024 | 20.32 | -0.32 | -1.55% | 20.61 | 20.78 | 20.20 | 301,081 |
| Apr 29 2024 | 20.64 | 0.09 | 0.44% | 20.66 | 20.80 | 20.62 | 43,798 |
| Apr 26 2024 | 20.55 | -0.04 | -0.19% | 20.66 | 20.83 | 20.53 | 88,916 |
| Apr 25 2024 | 20.59 | -0.18 | -0.87% | 20.53 | 20.76 | 20.41 | 140,110 |
| Apr 24 2024 | 20.77 | 0.00 | 0.00% | 20.74 | 20.88 | 20.58 | 106,374 |
| Apr 23 2024 | 20.77 | 0.41 | 2.01% | 20.28 | 20.86 | 20.28 | 277,128 |
| Apr 22 2024 | 20.36 | 0.18 | 0.89% | 20.22 | 20.45 | 20.15 | 150,264 |
| Apr 19 2024 | 20.18 | 0.07 | 0.35% | 20.15 | 20.32 | 20.11 | 59,116 |
| Apr 18 2024 | 20.11 | -0.04 | -0.20% | 20.23 | 20.26 | 20.04 | 75,365 |
| Apr 17 2024 | 20.15 | 0.03 | 0.15% | 20.23 | 20.30 | 20.12 | 94,771 |
| Apr 16 2024 | 20.12 | -0.11 | -0.54% | 20.17 | 20.39 | 20.06 | 64,358 |
| Apr 15 2024 | 20.23 | -0.50 | -2.41% | 20.69 | 20.71 | 20.23 | 107,739 |
| Apr 12 2024 | 20.73 | -0.15 | -0.72% | 20.81 | 20.98 | 20.73 | 65,507 |
| Apr 11 2024 | 20.88 | -0.13 | -0.62% | 21.13 | 21.13 | 20.80 | 122,949 |
| Apr 10 2024 | 21.01 | -0.42 | -1.96% | 21.11 | 21.28 | 20.77 | 142,568 |
| Apr 09 2024 | 21.43 | -0.01 | -0.05% | 21.51 | 21.61 | 21.41 | 68,382 |
| Apr 08 2024 | 21.44 | -0.04 | -0.19% | 21.48 | 21.54 | 21.38 | 82,765 |
| Apr 05 2024 | 21.48 | -0.04 | -0.19% | 21.47 | 21.63 | 21.46 | 74,059 |
| Apr 04 2024 | 21.52 | 0.20 | 0.94% | 21.41 | 21.63 | 21.41 | 173,303 |
| Apr 03 2024 | 21.32 | 0.01 | 0.05% | 21.23 | 21.35 | 21.18 | 102,702 |
| Apr 02 2024 | 21.31 | -0.18 | -0.84% | 21.31 | 21.42 | 21.20 | 94,270 |
| Apr 01 2024 | 21.49 | 0.08 | 0.37% | 21.34 | 21.55 | 21.16 | 212,418 |
| Mar 28 2024 | 21.41 | -0.19 | -0.88% | 21.60 | 21.69 | 21.33 | 218,688 |
| Mar 27 2024 | 21.60 | 0.21 | 0.98% | 21.40 | 21.61 | 21.30 | 266,801 |
| Mar 26 2024 | 21.39 | -0.09 | -0.42% | 21.47 | 21.53 | 21.31 | 121,625 |
| Mar 25 2024 | 21.48 | -0.07 | -0.32% | 21.52 | 21.57 | 21.38 | 138,482 |
| Mar 22 2024 | 21.55 | 0.09 | 0.42% | 21.58 | 21.63 | 21.43 | 160,869 |
| Mar 21 2024 | 21.46 | 0.11 | 0.52% | 21.43 | 21.57 | 21.43 | 141,222 |
| Mar 20 2024 | 21.35 | 0.01 | 0.05% | 21.36 | 21.39 | 21.26 | 82,514 |
| Mar 19 2024 | 21.34 | 0.14 | 0.66% | 21.20 | 21.37 | 21.18 | 96,986 |
| Mar 18 2024 | 21.20 | -0.02 | -0.09% | 21.32 | 21.32 | 21.12 | 140,798 |
| Mar 15 2024 | 21.22 | -0.11 | -0.52% | 21.28 | 21.37 | 21.21 | 168,696 |
| Mar 14 2024 | 21.33 | -0.10 | -0.47% | 21.44 | 21.46 | 21.26 | 98,463 |
| Mar 13 2024 | 21.43 | -0.07 | -0.33% | 21.53 | 21.59 | 21.43 | 149,132 |
| Mar 12 2024 | 21.50 | -0.03 | -0.14% | 21.51 | 21.57 | 21.40 | 233,020 |
| Mar 11 2024 | 21.53 | 0.01 | 0.05% | 21.58 | 21.62 | 21.50 | 47,972 |
| Mar 08 2024 | 21.52 | 0.07 | 0.33% | 21.52 | 21.63 | 21.52 | 96,335 |
| Mar 07 2024 | 21.45 | 0.12 | 0.56% | 21.40 | 21.56 | 21.33 | 67,542 |
| Mar 06 2024 | 21.33 | 0.15 | 0.71% | 21.21 | 21.41 | 21.21 | 150,469 |
| Mar 05 2024 | 21.18 | -0.03 | -0.14% | 21.21 | 21.22 | 21.13 | 173,109 |
| Mar 04 2024 | 21.21 | -0.17 | -0.80% | 21.36 | 21.47 | 21.21 | 70,147 |
| Mar 01 2024 | 21.38 | -0.10 | -0.47% | 21.52 | 21.52 | 21.31 | 167,067 |
| Feb 29 2024 | 21.48 | 0.30 | 1.42% | 21.29 | 21.54 | 21.17 | 311,404 |
| Feb 28 2024 | 21.18 | -0.08 | -0.38% | 21.28 | 21.35 | 21.16 | 102,517 |
| Feb 27 2024 | 21.26 | -0.04 | -0.19% | 21.34 | 21.34 | 21.18 | 121,084 |
| Feb 26 2024 | 21.30 | 0.09 | 0.42% | 21.27 | 21.35 | 21.15 | 123,809 |
| Feb 23 2024 | 21.21 | 0.06 | 0.28% | 21.23 | 21.31 | 21.18 | 125,299 |
| Feb 22 2024 | 21.15 | 0.05 | 0.24% | 21.22 | 21.22 | 21.15 | 58,586 |
| Feb 21 2024 | 21.10 | -0.08 | -0.38% | 21.24 | 21.30 | 21.10 | 54,427 |
| Feb 20 2024 | 21.18 | 0.06 | 0.28% | 21.13 | 21.24 | 21.12 | 51,974 |
