JPM

JP Morgan Chase Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
JP Morgan Chase and Co JPM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -0.36% 102.00 20:00:00
Close Price Low Price High Price Open Price Previous Close
102.41 101.42 103.31 101.47 102.37
more quote information »

JPM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.85106.8096.56102.2918,735,6055.155.32%
1 Month100.29106.8095.0399.1114,951,9231.711.71%
3 Months90.00115.7788.7298.8921,685,32412.0013.33%
6 Months137.85138.5076.9197.3324,217,473-35.85-26.01%
1 Year106.30145.0076.91105.7117,447,300-4.30-4.05%
3 Years92.37145.0076.91106.6414,820,9169.6310.43%
5 Years67.42145.0050.0792.8214,800,62434.5851.29%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 102.00 -0.43 -0.42% 101.47 103.31 101.20 12,101,306
Aug 13 2020 102.43 -0.32 -0.31% 102.06 103.3655 97.53 13,585,755
Aug 12 2020 102.7501 -1.40 -1.34% 106.18 106.80 99.48 19,217,497
Aug 11 2020 104.15 3.60 3.58% 103.86 106.16 97.21 31,229,181
Aug 10 2020 100.55 1.20 1.21% 100.18 102.04 99.50 14,914,174
Aug 07 2020 99.35 2.15 2.21% 96.85 99.49 96.56 14,731,420
Aug 06 2020 97.20 -0.01 -0.01% 97.64 98.10 96.54 10,447,130
Aug 05 2020 97.21 1.67 1.75% 95.87 98.47 95.55 15,265,371
Aug 04 2020 95.54 -0.56 -0.58% 95.99 96.51 95.03 13,334,549
Aug 03 2020 96.10 -0.54 -0.56% 97.05 97.57 95.85 12,954,614
Jul 31 2020 96.64 -0.56 -0.58% 96.65 96.93 95.25 14,546,462
Jul 30 2020 97.20 -2.45 -2.46% 97.63 98.60 96.05 14,737,467
Jul 29 2020 99.6501 2.33 2.39% 97.07 99.71 97.00 12,720,448
Jul 28 2020 97.32 0.47 0.49% 96.57 97.8854 96.18 11,835,107
Jul 27 2020 96.85 -1.40 -1.42% 97.51 98.80 96.17 11,511,841
Jul 24 2020 98.25 -0.52 -0.53% 99.52 99.80 97.94 12,685,605
Jul 23 2020 98.77 0.11 0.11% 98.53 99.35 97.97 12,829,250
Jul 22 2020 98.66 -0.79 -0.79% 99.65 100.13 97.53 14,180,679
Jul 21 2020 99.45 2.15 2.21% 97.71 100.05 97.30 17,765,594
Jul 20 2020 97.30 -0.85 -0.87% 97.43 98.39 97.10 14,438,334
Jul 17 2020 98.15 -1.65 -1.65% 100.29 100.50 97.9999 16,107,981
Jul 16 2020 99.80 0.07 0.07% 98.93 101.22 90.65 16,843,511
Jul 15 2020 99.73 1.75 1.79% 100.85 101.29 98.21 22,367,775
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.