JP Morgan Chase and Co (JPM-L)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 21.55 | 0.05 | 0.23 | 21.61 | 21.6196 | 21.5 | 76269 |
| 1721428800 | 21.5 | 0 | 0.00 | 21.49 | 21.57 | 21.4364 | 50332 |
| 1721342400 | 21.5 | -0.06 | -0.28 | 21.56 | 21.63 | 21.4429 | 197146 |
| 1721256000 | 21.56 | -0.06 | -0.28 | 21.55 | 21.65 | 21.55 | 51628 |
| 1721169600 | 21.62 | 0.01 | 0.05 | 21.63 | 21.71 | 21.56 | 115671 |
| 1721083200 | 21.61 | 0.06 | 0.28 | 21.59 | 21.6583 | 21.51 | 92073 |
| 1720824000 | 21.55 | 0.08 | 0.37 | 21.55 | 21.7 | 21.51 | 73831 |
| 1720737600 | 21.47 | 0.37 | 1.75 | 21.24 | 21.52 | 21.24 | 84742 |
| 1720651200 | 21.1 | 0.04 | 0.19 | 21.05 | 21.16 | 20.99 | 39959 |
| 1720564800 | 21.06 | -0.08 | -0.38 | 21.18 | 21.2011 | 21 | 70829 |
| 1720478400 | 21.14 | -0.08 | -0.38 | 21.28 | 21.2838 | 21.13 | 49685 |
| 1720219200 | 21.22 | 0.09 | 0.43 | 21.24 | 21.27 | 21.1609 | 44462 |
| 1720040640 | 21.13 | 0.18 | 0.86 | 21.02 | 21.27 | 20.92 | 143466 |
| 1719960000 | 20.95 | 0.11 | 0.53 | 20.84 | 20.97 | 20.84 | 82120 |
| 1719873600 | 20.84 | -0.26 | -1.23 | 20.97 | 21.08 | 20.8 | 338086 |
| 1719614400 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1719528000 | 21.1 | -0.02 | -0.09 | 21.18 | 21.21 | 21.0614 | 57735 |
| 1719441600 | 21.12 | -0.07 | -0.33 | 21.12 | 21.21 | 21.0785 | 81789 |
| 1719355200 | 21.19 | 0.08 | 0.38 | 21.14 | 21.22 | 21.08 | 124258 |
| 1719268800 | 21.11 | 0.15 | 0.72 | 20.86 | 21.11 | 20.86 | 299721 |
| 1719009600 | 20.96 | 0.1 | 0.48 | 20.83 | 20.98 | 20.79 | 120503 |
| 1718923200 | 20.86 | -0.06 | -0.29 | 20.87 | 20.9196 | 20.82 | 74274 |
| 1718750400 | 20.92 | 0.23 | 1.11 | 20.64 | 20.97 | 20.62 | 144119 |
| 1718664000 | 20.69 | 0.04 | 0.19 | 20.67 | 20.7399 | 20.54 | 94257 |
| 1718404800 | 20.65 | -0.13 | -0.63 | 20.76 | 20.82 | 20.65 | 60808 |
| 1718318400 | 20.78 | 0.04 | 0.19 | 20.86 | 20.86 | 20.69 | 82379 |
| 1718232000 | 20.74 | 0.09 | 0.44 | 20.79 | 20.96 | 20.72 | 56991 |
| 1718145600 | 20.65 | -0.08 | -0.39 | 20.78 | 20.78 | 20.56 | 83421 |
| 1718059200 | 20.73 | -0.09 | -0.43 | 20.8 | 20.82 | 20.6609 | 63888 |
| 1717800000 | 20.82 | -0.1 | -0.48 | 20.83 | 20.87 | 20.76 | 46839 |
| 1717713600 | 20.92 | 0.06 | 0.29 | 20.86 | 20.92 | 20.84 | 56716 |
| 1717627200 | 20.86 | -0.08 | -0.38 | 20.98 | 20.98 | 20.83 | 101927 |
| 1717540800 | 20.94 | 0.12 | 0.58 | 20.9 | 21.03 | 20.8701 | 93646 |
| 1717454400 | 20.82 | 0.13 | 0.63 | 20.89 | 20.9721 | 20.74 | 166475 |
| 1717195200 | 20.69 | 0.11 | 0.53 | 20.68 | 20.85 | 20.67 | 189526 |
| 1717108800 | 20.58 | 0.22 | 1.08 | 20.41 | 20.675 | 20.3801 | 66398 |
| 1717022400 | 20.36 | -0.35 | -1.67 | 20.56 | 20.565 | 20.36 | 120485 |
| 1716936000 | 20.705 | -0.07 | -0.31 | 20.85 | 20.88 | 20.63 | 73761 |
| 1716590400 | 20.77 | 0.24 | 1.17 | 20.55 | 20.87 | 20.49 | 120903 |
| 1716504000 | 20.53 | -0.03 | -0.15 | 20.62 | 20.62 | 20.31 | 215836 |
| 1716417600 | 20.56 | -0.03 | -0.15 | 20.56 | 20.62 | 20.48 | 80310 |
| 1716331200 | 20.59 | -0.01 | -0.05 | 20.63 | 20.71 | 20.55 | 121576 |
| 1716244800 | 20.6 | 0.01 | 0.05 | 20.53 | 20.65 | 20.52 | 130220 |
| 1715985600 | 20.59 | -0.09 | -0.44 | 20.59 | 20.66 | 20.5 | 107033 |
| 1715899200 | 20.68 | -0.05 | -0.24 | 20.7 | 20.73 | 20.58 | 78296 |
| 1715812800 | 20.73 | 0.2 | 0.97 | 20.65 | 20.7399 | 20.63 | 279440 |
| 1715726400 | 20.53 | -0.07 | -0.34 | 20.66 | 20.75 | 20.53 | 89601 |
| 1715640000 | 20.6 | 0.02 | 0.10 | 20.64 | 20.734 | 20.5714 | 64010 |
| 1715380800 | 20.58 | 0 | 0.00 | 20.58 | 20.64 | 20.47 | 62961 |
| 1715294400 | 20.58 | 0.02 | 0.10 | 20.59 | 20.645 | 20.4861 | 78818 |
| 1715208000 | 20.56 | -0.16 | -0.77 | 20.6 | 20.77 | 20.46 | 109650 |
| 1715121600 | 20.72 | -0.13 | -0.62 | 20.93 | 20.97 | 20.64 | 149122 |
| 1715035200 | 20.85 | 0.11 | 0.53 | 20.82 | 20.94 | 20.7401 | 112794 |
| 1714776000 | 20.74 | 0.1 | 0.48 | 20.87 | 20.8999 | 20.65 | 106141 |
| 1714689600 | 20.64 | 0.08 | 0.39 | 20.53 | 20.73 | 20.53 | 60360 |
| 1714603200 | 20.56 | -0.21 | -1.01 | 20.63 | 20.74 | 20.4 | 133499 |
| 1714516800 | 20.77 | -0.29 | -1.38 | 21 | 21.15 | 20.77 | 464029 |
| 1714430400 | 21.06 | 0.15 | 0.72 | 20.95 | 21.14 | 20.91 | 77566 |
| 1714171200 | 20.91 | -0.14 | -0.67 | 21.05 | 21.21 | 20.89 | 57168 |
| 1714084800 | 21.05 | -0.15 | -0.71 | 21 | 21.09 | 20.81 | 64566 |
| 1713998400 | 21.2 | 0.07 | 0.33 | 21.1 | 21.25 | 20.9502 | 107006 |
| 1713912000 | 21.13 | 0.42 | 2.03 | 20.74 | 21.22 | 20.7101 | 163274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
