Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.82 | -1.32% | 135.64 | 135.05 | 137.705 | 137.42 | 137.46 | 19:49:12 |
JPM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 138.26 | 139.285 | 135.05 | 137.90 | 7,109,166 | -2.62 | -1.89% |
| 1 Month | 137.19 | 139.285 | 129.72 | 135.44 | 9,208,461 | -1.55 | -1.13% |
| 3 Months | 131.82 | 145.00 | 128.585 | 136.15 | 10,036,233 | 3.82 | 2.9% |
| 6 Months | 109.63 | 145.00 | 104.50 | 126.25 | 10,426,104 | 26.01 | 23.73% |
| 1 Year | 104.84 | 145.00 | 98.09 | 116.97 | 11,269,698 | 30.80 | 29.38% |
| 3 Years | 90.51 | 145.00 | 81.635 | 106.52 | 13,088,230 | 45.13 | 49.86% |
| 5 Years | 59.79 | 145.00 | 50.07 | 89.32 | 13,667,141 | 75.85 | 126.86% |
JPM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18 2020 | 135.64 | -2.06 | -1.5% | 137.42 | 137.705 | 135.05 | 8,978,718 |
| Feb 14 2020 | 137.6998 | -0.18 | -0.13% | 137.85 | 138.50 | 136.94 | 6,684,519 |
| Feb 13 2020 | 137.88 | -0.12 | -0.09% | 137.53 | 138.34 | 136.33 | 7,446,327 |
| Feb 12 2020 | 138.00 | 0.00 | 0.0% | 138.60 | 139.285 | 137.80 | 7,728,344 |
| Feb 11 2020 | 138.00 | 0.55 | 0.4% | 138.26 | 138.82 | 137.78 | 6,577,474 |
| Feb 10 2020 | 137.45 | 0.38 | 0.28% | 136.95 | 137.851 | 136.50 | 5,957,127 |
| Feb 07 2020 | 137.07 | -0.45 | -0.33% | 136.73 | 137.80 | 136.30 | 6,376,751 |
| Feb 06 2020 | 137.52 | -0.07 | -0.05% | 138.24 | 138.50 | 137.11 | 8,772,029 |
| Feb 05 2020 | 137.59 | 2.30 | 1.7% | 136.57 | 137.73 | 136.01 | 10,078,227 |
| Feb 04 2020 | 135.29 | 1.92 | 1.44% | 135.37 | 136.60 | 133.37 | 9,155,906 |
| Feb 03 2020 | 133.37 | 1.05 | 0.79% | 132.76 | 134.24 | 132.45 | 10,020,143 |
| Jan 31 2020 | 132.32 | -3.57 | -2.63% | 134.31 | 135.31 | 131.47 | 12,694,061 |
| Jan 30 2020 | 135.89 | 1.66 | 1.24% | 132.71 | 136.18 | 132.54 | 9,008,228 |
| Jan 29 2020 | 134.23 | -0.20 | -0.15% | 134.81 | 135.54 | 133.69 | 9,319,685 |
| Jan 28 2020 | 134.43 | 2.53 | 1.92% | 132.84 | 134.97 | 132.1101 | 12,424,307 |
| Jan 27 2020 | 131.90 | -1.11 | -0.83% | 129.92 | 132.94 | 129.72 | 12,727,468 |
| Jan 24 2020 | 133.01 | -3.53 | -2.59% | 136.37 | 136.80 | 132.32 | 14,855,665 |
| Jan 23 2020 | 136.54 | -0.03 | -0.02% | 135.71 | 136.7447 | 134.72 | 9,145,494 |
| Jan 22 2020 | 136.57 | -0.23 | -0.17% | 137.14 | 137.44 | 136.38 | 7,544,421 |
| Jan 21 2020 | 136.80 | -1.40 | -1.01% | 137.19 | 138.07 | 136.69 | 8,444,586 |
