JP Morgan Chase and Co (JPM-L)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1744929600 | 19.55 | 0.05 | 0.26 | 19.53 | 19.6193 | 19.51 | 101707 |
| 1744843200 | 19.5 | 0.01 | 0.05 | 19.4 | 19.62 | 19.4 | 87155 |
| 1744756800 | 19.49 | 0.04 | 0.21 | 19.52 | 19.61 | 19.4477 | 94200 |
| 1744670400 | 19.45 | 0.11 | 0.57 | 19.45 | 20.48 | 19.4 | 123005 |
| 1744411200 | 19.34 | -0.14 | -0.72 | 19.4 | 20 | 19.24 | 168312 |
| 1744324800 | 19.48 | -0.4 | -2.01 | 19.8 | 19.85 | 19.47 | 193952 |
| 1744238400 | 19.88 | 0.36 | 1.84 | 19.33 | 20.05 | 19.21 | 336188 |
| 1744152000 | 19.52 | -0.08 | -0.41 | 19.71 | 19.799 | 19.5 | 176223 |
| 1744065600 | 19.6 | -0.2 | -1.01 | 19.44 | 19.93 | 19.44 | 284523 |
| 1743806400 | 19.8 | 0.02 | 0.10 | 19.61 | 20.05 | 19.56 | 408879 |
| 1743720000 | 19.78 | -0.22 | -1.10 | 19.8 | 20 | 19.65 | 176988 |
| 1743633600 | 20 | 0.06 | 0.30 | 19.89 | 20.04 | 19.89 | 95300 |
| 1743547200 | 19.94 | -0.01 | -0.05 | 20.04 | 20.06 | 19.8598 | 141255 |
| 1743460800 | 19.95 | -0.2 | -0.99 | 20.07 | 20.1999 | 19.92 | 362982 |
| 1743201600 | 20.15 | -0.11 | -0.54 | 20.29 | 20.37 | 20.14 | 72861 |
| 1743115200 | 20.26 | -0.01 | -0.05 | 20.22 | 21.19 | 20.15 | 129684 |
| 1743028800 | 20.27 | -0.24 | -1.17 | 20.46 | 20.49 | 20.27 | 103905 |
| 1742942400 | 20.51 | 0 | 0.00 | 20.51 | 20.5334 | 20.4301 | 63930 |
| 1742856000 | 20.51 | -0.01 | -0.05 | 20.59 | 20.64 | 20.46 | 108127 |
| 1742596800 | 20.52 | 0.05 | 0.24 | 20.44 | 20.58 | 20.44 | 163559 |
| 1742510400 | 20.47 | -0.07 | -0.34 | 20.55 | 20.6032 | 20.46 | 135463 |
| 1742424000 | 20.54 | 0.09 | 0.44 | 20.43 | 20.62 | 20.43 | 190337 |
| 1742337600 | 20.45 | -0.1 | -0.49 | 20.51 | 20.6 | 20.4 | 65867 |
| 1742251200 | 20.55 | 0.18 | 0.88 | 20.45 | 20.61 | 20.38 | 96199 |
| 1741992000 | 20.37 | 0.14 | 0.69 | 20.23 | 20.49 | 20.23 | 85842 |
| 1741905600 | 20.23 | 0.1 | 0.50 | 20.15 | 20.3 | 20.09 | 143217 |
| 1741819200 | 20.13 | 0.05 | 0.25 | 20.14 | 20.23 | 20.03 | 113222 |
| 1741732800 | 20.08 | -0.03 | -0.15 | 20.16 | 20.19 | 20.03 | 124319 |
| 1741646400 | 20.11 | -0.18 | -0.89 | 20.23 | 20.32 | 20.1 | 132983 |
| 1741390800 | 20.29 | -0.2 | -0.98 | 20.55 | 20.59 | 20.29 | 60858 |
| 1741304400 | 20.49 | -0.11 | -0.53 | 20.5 | 20.6099 | 20.48 | 47771 |
| 1741218000 | 20.6 | -0.06 | -0.29 | 20.7 | 20.73 | 20.58 | 80151 |
| 1741131600 | 20.66 | -0.11 | -0.51 | 20.82 | 20.82 | 20.5702 | 199559 |
| 1741045200 | 20.765 | -0.07 | -0.31 | 20.91 | 20.99 | 20.72 | 160453 |
| 1740786000 | 20.83 | 0.11 | 0.53 | 20.84 | 20.943 | 20.71 | 283040 |
| 1740699600 | 20.72 | -0.03 | -0.14 | 20.75 | 20.82 | 20.7 | 252476 |
| 1740613200 | 20.75 | 0.08 | 0.39 | 20.76 | 20.7922 | 20.66 | 126135 |
| 1740526800 | 20.67 | 0.22 | 1.08 | 20.61 | 20.75 | 20.55 | 78518 |
| 1740440400 | 20.45 | 0.07 | 0.34 | 20.39 | 20.53 | 20.39 | 78075 |
| 1740181200 | 20.38 | -0.02 | -0.10 | 20.44 | 20.49 | 20.36 | 68942 |
| 1740094800 | 20.4 | -0.01 | -0.05 | 20.46 | 20.47 | 20.29 | 181126 |
| 1740008400 | 20.41 | -0.11 | -0.54 | 20.47 | 20.6289 | 20.34 | 164369 |
| 1739922000 | 20.52 | -0.14 | -0.68 | 20.63 | 20.6799 | 20.47 | 76580 |
| 1739576400 | 20.66 | 0.09 | 0.44 | 20.68 | 20.74 | 20.58 | 64597 |
| 1739490000 | 20.57 | 0.27 | 1.33 | 20.53 | 20.59 | 20.3779 | 99082 |
| 1739403600 | 20.3 | -0.15 | -0.73 | 20.2 | 20.35 | 20.07 | 157965 |
| 1739317200 | 20.45 | -0.08 | -0.39 | 20.51 | 20.56 | 20.42 | 122014 |
| 1739230800 | 20.53 | 0.08 | 0.39 | 20.5 | 20.64 | 20.4814 | 99854 |
| 1738971600 | 20.45 | -0.04 | -0.20 | 20.42 | 20.48 | 20.33 | 151951 |
| 1738885200 | 20.49 | -0.08 | -0.39 | 20.57 | 20.63 | 20.4 | 102504 |
| 1738798800 | 20.57 | 0.32 | 1.58 | 20.36 | 20.58 | 20.3108 | 117195 |
| 1738712400 | 20.25 | 0.07 | 0.35 | 20.18 | 20.31 | 20.1512 | 119658 |
| 1738626000 | 20.18 | 0.01 | 0.05 | 20.09 | 20.2908 | 20.09 | 222660 |
| 1738366800 | 20.17 | -0.42 | -2.04 | 20.64 | 20.75 | 20.11 | 315128 |
| 1738280400 | 20.59 | -0.17 | -0.82 | 20.6 | 20.7 | 20.47 | 102708 |
| 1738194000 | 20.76 | -0.15 | -0.72 | 20.98 | 21.0299 | 20.73 | 99551 |
| 1738107600 | 20.91 | -0.18 | -0.85 | 21.12 | 21.18 | 20.83 | 107004 |
| 1738021200 | 21.09 | 0.16 | 0.76 | 20.9 | 21.21 | 20.9 | 270451 |
| 1737762000 | 20.93 | -0.01 | -0.05 | 20.27 | 20.98 | 20.27 | 73973 |
| 1737675600 | 20.94 | 0 | 0.00 | 20.94 | 20.94 | 20.94 | 0 |
| 1737589200 | 20.94 | -0.01 | -0.05 | 20.99 | 21.21 | 20.92 | 277407 |
| 1737502800 | 20.95 | 0.34 | 1.65 | 20.69 | 21.03 | 20.6401 | 149731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
