Register to chat with like-minded investors on our interactive forums.
JPM-L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.20 | 0.07 | 0.33% | 21.10 | 21.25 | 20.95 | 107,006 |
| Apr 23 2024 | 21.13 | 0.42 | 2.03% | 20.74 | 21.22 | 20.71 | 163,274 |
| Apr 22 2024 | 20.71 | 0.15 | 0.73% | 20.58 | 20.78 | 20.58 | 65,411 |
| Apr 19 2024 | 20.56 | -0.04 | -0.17% | 20.63 | 20.69 | 20.53 | 76,770 |
| Apr 18 2024 | 20.60 | 0.02 | 0.07% | 20.61 | 20.63 | 20.50 | 85,459 |
| Apr 17 2024 | 20.58 | 0.07 | 0.34% | 20.60 | 20.75 | 20.54 | 67,989 |
| Apr 16 2024 | 20.51 | -0.11 | -0.53% | 20.51 | 20.71 | 20.43 | 97,111 |
| Apr 15 2024 | 20.62 | -0.45 | -2.14% | 21.04 | 21.10 | 20.55 | 119,446 |
| Apr 12 2024 | 21.07 | -0.17 | -0.80% | 21.29 | 21.30 | 21.07 | 71,994 |
| Apr 11 2024 | 21.24 | -0.17 | -0.79% | 21.41 | 21.44 | 21.16 | 214,210 |
| Apr 10 2024 | 21.41 | -0.42 | -1.92% | 21.66 | 21.70 | 21.25 | 262,266 |
| Apr 09 2024 | 21.83 | 0.00 | 0.00% | 21.88 | 21.93 | 21.82 | 52,120 |
| Apr 08 2024 | 21.83 | -0.01 | -0.05% | 21.84 | 21.89 | 21.76 | 109,916 |
| Apr 05 2024 | 21.84 | -0.07 | -0.32% | 21.85 | 21.94 | 21.84 | 82,830 |
| Apr 04 2024 | 21.91 | 0.20 | 0.92% | 21.78 | 21.97 | 21.78 | 163,707 |
| Apr 03 2024 | 21.71 | 0.01 | 0.05% | 21.59 | 21.76 | 21.56 | 98,730 |
| Apr 02 2024 | 21.70 | -0.14 | -0.64% | 21.66 | 21.79 | 21.58 | 96,215 |
| Apr 01 2024 | 21.84 | 0.06 | 0.28% | 21.71 | 21.91 | 21.50 | 231,440 |
| Mar 28 2024 | 21.78 | -0.12 | -0.55% | 21.90 | 21.96 | 21.78 | 288,674 |
| Mar 27 2024 | 21.90 | 0.24 | 1.11% | 21.75 | 21.94 | 21.60 | 228,497 |
| Mar 26 2024 | 21.66 | -0.12 | -0.55% | 21.77 | 21.80 | 21.65 | 99,430 |
| Mar 25 2024 | 21.78 | -0.04 | -0.18% | 21.84 | 21.85 | 21.68 | 103,693 |
| Mar 22 2024 | 21.82 | 0.05 | 0.23% | 21.91 | 21.93 | 21.75 | 125,973 |
| Mar 21 2024 | 21.77 | 0.12 | 0.55% | 21.75 | 21.88 | 21.74 | 88,354 |
| Mar 20 2024 | 21.65 | 0.00 | 0.00% | 21.69 | 21.72 | 21.55 | 110,870 |
| Mar 19 2024 | 21.65 | 0.04 | 0.19% | 21.59 | 21.68 | 21.59 | 130,541 |
| Mar 18 2024 | 21.61 | 0.05 | 0.23% | 21.64 | 21.70 | 21.50 | 186,884 |
| Mar 15 2024 | 21.56 | -0.14 | -0.65% | 21.74 | 21.74 | 21.56 | 114,241 |
| Mar 14 2024 | 21.70 | -0.17 | -0.78% | 21.85 | 21.90 | 21.68 | 162,000 |
| Mar 13 2024 | 21.87 | -0.04 | -0.18% | 21.91 | 21.99 | 21.87 | 121,577 |
| Mar 12 2024 | 21.91 | 0.02 | 0.09% | 21.90 | 21.95 | 21.84 | 137,818 |
| Mar 11 2024 | 21.89 | -0.01 | -0.05% | 21.90 | 21.97 | 21.86 | 69,431 |
| Mar 08 2024 | 21.90 | 0.14 | 0.64% | 21.83 | 21.99 | 21.83 | 104,156 |
| Mar 07 2024 | 21.76 | 0.09 | 0.42% | 21.81 | 21.85 | 21.73 | 133,724 |
| Mar 06 2024 | 21.67 | 0.10 | 0.46% | 21.66 | 21.78 | 21.62 | 159,184 |
| Mar 05 2024 | 21.57 | -0.06 | -0.28% | 21.58 | 21.58 | 21.52 | 109,530 |
| Mar 04 2024 | 21.63 | -0.05 | -0.23% | 21.66 | 21.76 | 21.57 | 94,632 |
| Mar 01 2024 | 21.68 | -0.09 | -0.41% | 21.77 | 21.77 | 21.60 | 179,204 |
| Feb 29 2024 | 21.77 | 0.31 | 1.44% | 21.53 | 21.77 | 21.38 | 328,990 |
| Feb 28 2024 | 21.46 | -0.04 | -0.19% | 21.52 | 21.60 | 21.46 | 128,736 |
| Feb 27 2024 | 21.50 | -0.06 | -0.28% | 21.58 | 21.64 | 21.46 | 77,071 |
| Feb 26 2024 | 21.56 | 0.08 | 0.37% | 21.53 | 21.64 | 21.42 | 89,457 |
| Feb 23 2024 | 21.48 | 0.05 | 0.23% | 21.51 | 21.60 | 21.44 | 175,903 |
| Feb 22 2024 | 21.43 | 0.05 | 0.23% | 21.46 | 21.51 | 21.41 | 61,003 |
| Feb 21 2024 | 21.38 | -0.12 | -0.56% | 21.53 | 21.59 | 21.37 | 96,504 |
| Feb 20 2024 | 21.50 | 0.08 | 0.37% | 21.39 | 21.59 | 21.39 | 59,827 |
| Feb 16 2024 | 21.42 | -0.04 | -0.19% | 21.35 | 21.49 | 21.35 | 136,741 |
| Feb 15 2024 | 21.46 | 0.11 | 0.52% | 21.44 | 21.54 | 21.29 | 157,871 |
| Feb 14 2024 | 21.35 | 0.00 | 0.00% | 21.40 | 21.43 | 21.33 | 88,867 |
| Feb 13 2024 | 21.35 | -0.27 | -1.25% | 21.44 | 21.51 | 21.27 | 151,062 |
| Feb 12 2024 | 21.62 | -0.01 | -0.05% | 21.61 | 21.69 | 21.60 | 256,724 |
| Feb 09 2024 | 21.63 | 0.15 | 0.70% | 21.51 | 21.73 | 21.46 | 120,150 |
| Feb 08 2024 | 21.48 | -0.01 | -0.05% | 21.48 | 21.54 | 21.41 | 121,832 |
| Feb 07 2024 | 21.49 | 0.07 | 0.33% | 21.51 | 21.55 | 21.40 | 87,746 |
| Feb 06 2024 | 21.42 | 0.13 | 0.61% | 21.29 | 21.46 | 21.26 | 65,647 |
| Feb 05 2024 | 21.29 | -0.16 | -0.75% | 21.36 | 21.38 | 21.23 | 74,162 |
| Feb 02 2024 | 21.45 | -0.03 | -0.14% | 21.40 | 21.52 | 21.22 | 106,799 |
| Feb 01 2024 | 21.48 | 0.18 | 0.85% | 21.41 | 21.55 | 21.25 | 222,980 |
| Jan 31 2024 | 21.30 | -0.04 | -0.19% | 21.33 | 21.51 | 21.30 | 126,079 |
| Jan 30 2024 | 21.34 | -0.22 | -1.02% | 21.29 | 21.45 | 21.28 | 111,123 |
| Jan 29 2024 | 21.56 | 0.06 | 0.28% | 21.55 | 21.64 | 21.51 | 139,928 |
| Jan 26 2024 | 21.50 | 0.03 | 0.14% | 21.52 | 21.56 | 21.43 | 56,979 |
