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
4.28 3.74% 118.8499 19:57:42
Open Price Low Price High Price Close Price Previous Close
116.10 115.57 118.17 117.87 114.57
more quote information »

JPM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week117.86118.61113.56115.9413,922,1440.98990.84%
1 Month102.34118.9095.2397108.8916,798,73616.5116.13%
3 Months102.12118.9091.38102.3716,990,63016.7316.38%
6 Months92.73118.9089.47100.4319,002,39626.1228.17%
1 Year131.27145.0076.91102.8019,024,644-12.42-9.46%
3 Years98.83145.0076.91106.9515,305,59220.0220.26%
5 Years67.31145.0052.5094.9514,890,80551.5476.57%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 117.87 3.30 2.88% 116.10 118.17 115.57 13,213,500
Nov 20 2020 114.57 -0.99 -0.86% 114.62 115.65 114.09 12,504,185
Nov 19 2020 115.56 0.31 0.27% 114.18 115.82 113.56 10,148,347
Nov 18 2020 115.25 -0.86 -0.74% 117.15 118.61 115.20 12,547,138
Nov 17 2020 116.11 -1.19 -1.01% 115.39 116.44 114.58 14,558,105
Nov 16 2020 117.30 3.22 2.82% 117.86 118.61 115.7318 19,852,946
Nov 13 2020 114.08 0.71 0.63% 114.71 114.86 113.5701 11,847,021
Nov 12 2020 113.37 -1.41 -1.23% 112.53 113.955 112.055 22,059,509
Nov 11 2020 114.78 -1.74 -1.49% 116.89 116.96 113.96 14,439,974
Nov 10 2020 116.52 -0.38 -0.33% 117.33 117.45 114.69 20,519,223
Nov 09 2020 116.90 13.94 13.54% 113.16 118.90 110.35 47,306,901
Nov 06 2020 102.96 -1.39 -1.33% 105.03 105.10 102.39 12,559,022
Nov 05 2020 104.35 4.10 4.09% 101.12 105.095 101.00 17,821,757
Nov 04 2020 100.25 -3.16 -3.06% 100.84 102.07 98.93 18,862,304
Nov 03 2020 103.41 3.16 3.15% 103.01 104.74 102.69 17,461,303
Nov 02 2020 100.25 2.21 2.25% 99.57 100.88 97.86 15,002,553
Oct 30 2020 98.04 0.87 0.9% 97.91 98.42 96.23 15,135,089
Oct 29 2020 97.17 0.63 0.65% 96.15 97.98 95.2397 14,196,837
Oct 28 2020 96.54 -2.79 -2.81% 97.50 98.30 96.07 16,379,740
Oct 27 2020 99.33 -1.91 -1.89% 100.51 100.92 99.16 10,368,434
Oct 26 2020 101.24 -2.57 -2.48% 102.34 102.70 100.25 12,404,340
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.