JPM

JP Morgan Chase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-1.90 -1.17% 160.67 20:00:01
Open Price Low Price High Price Close Price Prev Close
163.10 160.17 163.27 160.71 162.57
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week160.96163.39157.19159.9211,808,083-0.29-0.18%
1 Month167.45169.44157.19162.7710,950,776-6.78-4.05%
3 Months156.71172.96150.49164.3110,984,0693.962.53%
6 Months164.53172.96145.71159.0011,902,363-3.86-2.35%
1 Year121.03172.96118.105152.0112,937,15839.6432.75%
3 Years102.87172.9676.91119.0614,861,60757.8056.19%
5 Years84.23172.9676.91112.1114,453,11576.4490.75%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 160.71 -1.86 -1.14% 163.10 163.27 160.17 11,702,645
Dec 07 2021 162.57 2.41 1.5% 161.82 163.39 161.16 9,906,213
Dec 06 2021 160.16 1.87 1.18% 161.09 162.61 159.46 11,183,324
Dec 03 2021 158.29 -2.92 -1.81% 161.50 161.829 157.19 12,708,252
Dec 02 2021 161.21 3.32 2.1% 159.83 163.25 158.80 12,987,648
Dec 01 2021 157.89 -0.94 -0.59% 160.96 163.27 157.83 12,254,979
Nov 30 2021 158.83 -2.40 -1.49% 159.58 160.63 158.29 18,891,404
Nov 29 2021 161.23 -0.70 -0.43% 163.31 164.78 159.817 12,099,434
Nov 26 2021 161.93 -5.03 -3.01% 162.33 162.65 158.82 13,619,276
Nov 24 2021 166.96 -1.32 -0.78% 168.46 169.44 166.44 9,627,059
Nov 23 2021 168.28 3.93 2.39% 165.58 168.555 165.37 12,361,937
Nov 22 2021 164.35 3.43 2.13% 164.20 165.98 162.99 15,284,991
Nov 19 2021 160.92 -2.13 -1.31% 161.41 162.11 159.45 12,180,204
Nov 18 2021 163.05 -1.42 -0.86% 164.40 164.85 162.56 8,126,146
Nov 17 2021 164.47 -0.89 -0.54% 165.21 165.56 163.39 9,855,315
Nov 16 2021 165.36 -1.20 -0.72% 167.06 167.07 165.12 9,580,477
Nov 15 2021 166.56 -0.30 -0.18% 167.21 167.785 166.00 6,490,911
Nov 12 2021 166.86 -0.75 -0.45% 167.65 167.74 165.72 8,099,596
Nov 11 2021 167.61 -0.01 -0.01% 167.52 168.68 166.90 5,810,636
Nov 10 2021 167.62 -0.16 -0.1% 167.45 168.95 167.09 6,996,934
Nov 09 2021 167.78 -1.28 -0.76% 167.43 168.47 166.595 7,965,792
See More Historical Prices »


Your Recent History
NYSE
JPM
JP Morgan ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.