Register to chat with like-minded investors on our interactive forums.
JPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 193.08 | 0.94 | 0.49% | 190.30 | 193.23 | 190.17 | 6,960,754 |
| Apr 23 2024 | 192.14 | 2.73 | 1.44% | 191.13 | 192.225 | 190.52 | 9,143,012 |
| Apr 22 2024 | 189.41 | 3.61 | 1.94% | 185.99 | 190.125 | 185.98 | 11,544,086 |
| Apr 19 2024 | 185.80 | 4.55 | 2.51% | 181.88 | 185.88 | 181.41 | 13,382,347 |
| Apr 18 2024 | 181.25 | 1.17 | 0.65% | 181.10 | 183.36 | 179.97 | 9,555,735 |
| Apr 17 2024 | 180.08 | -0.72 | -0.40% | 181.37 | 182.4199 | 179.20 | 9,001,128 |
| Apr 16 2024 | 180.80 | -2.09 | -1.14% | 183.49 | 183.49 | 179.65 | 16,449,014 |
| Apr 15 2024 | 182.89 | 0.10 | 0.05% | 184.50 | 187.46 | 182.195 | 14,762,829 |
| Apr 12 2024 | 182.79 | -12.64 | -6.47% | 188.21 | 188.93 | 182.54 | 31,716,813 |
| Apr 11 2024 | 195.43 | -0.04 | -0.02% | 196.02 | 196.57 | 193.24 | 10,122,963 |
| Apr 10 2024 | 195.47 | -1.68 | -0.85% | 195.16 | 197.07 | 194.18 | 7,679,935 |
| Apr 09 2024 | 197.15 | -1.33 | -0.67% | 198.07 | 198.88 | 194.91 | 7,353,989 |
| Apr 08 2024 | 198.48 | 1.03 | 0.52% | 197.62 | 198.98 | 197.62 | 7,999,501 |
| Apr 05 2024 | 197.45 | 1.80 | 0.92% | 196.08 | 198.1224 | 195.11 | 6,531,075 |
| Apr 04 2024 | 195.65 | -2.65 | -1.34% | 198.99 | 199.68 | 195.55 | 9,242,896 |
| Apr 03 2024 | 198.30 | -0.56 | -0.28% | 199.04 | 199.56 | 197.70 | 9,350,302 |
| Apr 02 2024 | 198.86 | -0.08 | -0.04% | 198.01 | 199.78 | 198.01 | 7,011,820 |
| Apr 01 2024 | 198.94 | -1.36 | -0.68% | 199.99 | 200.94 | 198.565 | 7,307,088 |
| Mar 28 2024 | 200.30 | 0.78 | 0.39% | 199.27 | 200.72 | 198.54 | 8,632,881 |
| Mar 27 2024 | 199.52 | 3.79 | 1.94% | 196.50 | 199.60 | 196.38 | 8,724,137 |
| Mar 26 2024 | 195.73 | 0.91 | 0.47% | 194.59 | 196.66 | 194.0554 | 5,954,445 |
| Mar 25 2024 | 194.82 | -1.80 | -0.92% | 196.32 | 196.94 | 194.36 | 8,676,644 |
| Mar 22 2024 | 196.62 | -2.44 | -1.23% | 199.01 | 200.48 | 196.54 | 8,106,582 |
| Mar 21 2024 | 199.06 | 2.73 | 1.39% | 196.52 | 199.43 | 196.33 | 11,225,850 |
| Mar 20 2024 | 196.33 | 2.54 | 1.31% | 194.19 | 196.56 | 193.61 | 9,364,413 |
| Mar 19 2024 | 193.79 | 1.13 | 0.59% | 192.70 | 193.93 | 192.38 | 8,476,177 |
| Mar 18 2024 | 192.66 | 2.36 | 1.24% | 190.63 | 192.69 | 189.89 | 9,010,857 |
| Mar 15 2024 | 190.30 | 2.33 | 1.24% | 186.48 | 190.94 | 186.48 | 17,208,664 |
| Mar 14 2024 | 187.97 | -3.41 | -1.78% | 191.03 | 191.63 | 187.103 | 10,309,758 |
| Mar 13 2024 | 191.38 | 1.54 | 0.81% | 190.36 | 191.73 | 189.84 | 7,795,156 |
| Mar 12 2024 | 189.84 | 1.55 | 0.82% | 188.75 | 190.16 | 187.91 | 5,706,832 |
| Mar 11 2024 | 188.29 | 0.07 | 0.04% | 187.27 | 188.44 | 186.22 | 5,763,800 |
| Mar 08 2024 | 188.22 | 0.35 | 0.19% | 188.26 | 190.455 | 187.92 | 6,172,013 |
| Mar 07 2024 | 187.87 | -1.66 | -0.88% | 189.91 | 190.50 | 186.63 | 7,617,021 |
| Mar 06 2024 | 189.53 | 0.98 | 0.52% | 189.25 | 190.07 | 187.63 | 7,621,447 |
| Mar 05 2024 | 188.55 | 1.87 | 1.00% | 186.81 | 189.30 | 186.36 | 6,616,886 |
| Mar 04 2024 | 186.68 | 1.39 | 0.75% | 184.71 | 187.59 | 184.27 | 7,061,687 |
| Mar 01 2024 | 185.29 | -0.77 | -0.41% | 185.70 | 186.44 | 185.10 | 6,311,811 |
| Feb 29 2024 | 186.06 | 1.68 | 0.91% | 185.80 | 186.43 | 183.85 | 9,641,860 |
| Feb 28 2024 | 184.38 | 0.93 | 0.51% | 183.43 | 185.20 | 182.96 | 6,131,017 |
| Feb 27 2024 | 183.45 | 0.09 | 0.05% | 183.30 | 183.54 | 182.24 | 5,813,741 |
| Feb 26 2024 | 183.36 | -0.63 | -0.34% | 183.62 | 184.46 | 182.48 | 7,143,008 |
| Feb 23 2024 | 183.99 | 0.92 | 0.50% | 183.19 | 185.20 | 183.19 | 7,103,852 |
| Feb 22 2024 | 183.07 | 2.17 | 1.20% | 181.75 | 183.42 | 181.24 | 9,292,510 |
| Feb 21 2024 | 180.90 | 1.17 | 0.65% | 179.95 | 180.99 | 178.52 | 7,025,071 |
| Feb 20 2024 | 179.73 | 0.70 | 0.39% | 179.19 | 180.46 | 178.405 | 9,766,911 |
| Feb 16 2024 | 179.03 | -0.84 | -0.47% | 179.61 | 179.98 | 178.16 | 8,299,295 |
| Feb 15 2024 | 179.87 | 3.84 | 2.18% | 176.15 | 180.21 | 176.15 | 8,720,746 |
| Feb 14 2024 | 176.03 | 1.77 | 1.02% | 175.07 | 176.10 | 174.42 | 7,095,213 |
| Feb 13 2024 | 174.26 | -1.53 | -0.87% | 175.29 | 176.2299 | 172.615 | 8,395,601 |
| Feb 12 2024 | 175.79 | 0.78 | 0.45% | 174.96 | 176.808 | 173.70 | 8,539,006 |
| Feb 09 2024 | 175.01 | 0.21 | 0.12% | 175.00 | 175.10 | 173.6731 | 6,292,173 |
| Feb 08 2024 | 174.80 | -0.63 | -0.36% | 175.09 | 175.3058 | 173.57 | 6,456,491 |
| Feb 07 2024 | 175.43 | 0.33 | 0.19% | 175.69 | 175.87 | 173.96 | 7,225,347 |
| Feb 06 2024 | 175.10 | 0.60 | 0.34% | 174.69 | 175.87 | 173.76 | 6,764,920 |
| Feb 05 2024 | 174.50 | -0.23 | -0.13% | 173.86 | 175.09 | 172.92 | 7,819,898 |
| Feb 02 2024 | 174.73 | 1.00 | 0.58% | 173.30 | 175.8162 | 173.26 | 8,724,789 |
| Feb 01 2024 | 173.73 | -0.63 | -0.36% | 173.64 | 174.84 | 171.43 | 9,353,440 |
| Jan 31 2024 | 174.36 | -1.91 | -1.08% | 176.20 | 178.30 | 174.34 | 11,576,764 |
| Jan 30 2024 | 176.27 | 3.54 | 2.05% | 172.83 | 176.7603 | 172.82 | 10,817,422 |
| Jan 29 2024 | 172.73 | 0.45 | 0.26% | 172.24 | 172.84 | 171.30 | 6,969,993 |
| Jan 26 2024 | 172.28 | -0.66 | -0.38% | 172.61 | 173.23 | 171.78 | 7,441,689 |
