Register for real-time alerts, custom portfolio, and market movers
JPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 158.52 | 1.73 | 1.1% | 157.22 | 158.78 | 156.98 | 7,368,763 |
| Dec 07 2023 | 156.79 | 0.48 | 0.31% | 156.69 | 157.31 | 156.15 | 8,120,356 |
| Dec 06 2023 | 156.31 | -1.66 | -1.05% | 158.78 | 159.22 | 156.00 | 9,363,939 |
| Dec 05 2023 | 157.97 | -0.02 | -0.01% | 157.30 | 158.50 | 156.97 | 9,133,793 |
| Dec 04 2023 | 157.99 | 1.15 | 0.73% | 156.02 | 158.05 | 155.88 | 9,605,806 |
| Dec 01 2023 | 156.84 | 0.76 | 0.49% | 156.07 | 157.86 | 155.82 | 8,913,178 |
| Nov 30 2023 | 156.08 | 1.76 | 1.14% | 154.76 | 156.13 | 154.381 | 9,867,562 |
| Nov 29 2023 | 154.32 | 0.78 | 0.51% | 154.10 | 155.625 | 154.00 | 9,124,469 |
| Nov 28 2023 | 153.54 | 0.35 | 0.23% | 153.23 | 153.87 | 152.72 | 6,582,730 |
| Nov 27 2023 | 153.19 | -0.35 | -0.23% | 153.38 | 153.53 | 152.71 | 6,253,703 |
| Nov 24 2023 | 153.54 | 0.21 | 0.14% | 153.37 | 154.438 | 153.275 | 3,496,943 |
| Nov 22 2023 | 153.33 | 0.36 | 0.24% | 153.41 | 153.88 | 152.90 | 5,174,635 |
| Nov 21 2023 | 152.97 | -0.32 | -0.21% | 153.21 | 153.63 | 152.57 | 7,381,311 |
| Nov 20 2023 | 153.29 | 0.47 | 0.31% | 152.04 | 153.75 | 151.92 | 6,885,241 |
| Nov 17 2023 | 152.82 | 1.37 | 0.9% | 152.07 | 152.86 | 151.54 | 7,812,587 |
| Nov 16 2023 | 151.45 | 1.71 | 1.14% | 149.88 | 151.525 | 149.88 | 8,123,328 |
| Nov 15 2023 | 149.74 | 1.30 | 0.88% | 148.46 | 150.16 | 148.46 | 8,364,608 |
| Nov 14 2023 | 148.44 | 2.66 | 1.82% | 146.55 | 149.25 | 146.52 | 9,977,675 |
| Nov 13 2023 | 145.78 | -0.65 | -0.44% | 145.70 | 146.25 | 145.16 | 6,708,269 |
| Nov 10 2023 | 146.43 | 2.14 | 1.48% | 144.94 | 146.48 | 144.0765 | 8,794,954 |
| Nov 09 2023 | 144.29 | -0.43 | -0.3% | 145.23 | 145.6499 | 143.70 | 7,992,018 |
| Nov 08 2023 | 144.72 | 0.71 | 0.49% | 144.22 | 144.84 | 143.62 | 7,616,871 |
| Nov 07 2023 | 144.01 | -0.07 | -0.05% | 143.51 | 144.2612 | 142.82 | 6,293,924 |
| Nov 06 2023 | 144.08 | 1.08 | 0.76% | 143.17 | 144.19 | 142.79 | 7,623,908 |
| Nov 03 2023 | 143.00 | 1.58 | 1.12% | 141.89 | 143.77 | 141.85 | 9,535,971 |
| Nov 02 2023 | 141.42 | 2.48 | 1.78% | 140.09 | 141.48 | 139.23 | 10,183,775 |
| Nov 01 2023 | 138.94 | -0.12 | -0.09% | 139.29 | 140.53 | 138.47 | 9,431,415 |
| Oct 31 2023 | 139.06 | 1.64 | 1.19% | 137.71 | 139.24 | 137.4728 | 9,649,348 |
| Oct 30 2023 | 137.42 | 1.73 | 1.27% | 136.44 | 138.04 | 136.04 | 9,854,416 |
| Oct 27 2023 | 135.69 | -5.07 | -3.6% | 138.95 | 139.10 | 135.19 | 17,431,487 |
| Oct 26 2023 | 140.76 | 0.36 | 0.26% | 139.76 | 141.665 | 139.43 | 9,114,356 |
| Oct 25 2023 | 140.40 | -0.77 | -0.55% | 140.57 | 141.18 | 139.51 | 8,245,628 |
| Oct 24 2023 | 141.17 | 0.17 | 0.12% | 141.19 | 141.73 | 140.36 | 8,881,273 |
| Oct 23 2023 | 141.00 | -1.95 | -1.36% | 142.94 | 143.68 | 140.73 | 10,132,064 |
| Oct 20 2023 | 142.95 | -2.34 | -1.61% | 144.75 | 145.14 | 142.12 | 13,332,063 |
| Oct 19 2023 | 145.29 | -0.62 | -0.42% | 145.48 | 147.02 | 144.88 | 11,141,962 |
| Oct 18 2023 | 145.91 | -1.62 | -1.1% | 146.79 | 147.48 | 145.37 | 9,618,223 |
| Oct 17 2023 | 147.53 | -0.32 | -0.22% | 147.57 | 149.31 | 146.79 | 11,480,879 |
| Oct 16 2023 | 147.85 | -0.15 | -0.1% | 149.45 | 149.52 | 146.72 | 12,661,188 |
| Oct 13 2023 | 148.00 | 2.19 | 1.5% | 148.42 | 153.11 | 147.84 | 29,454,594 |
| Oct 12 2023 | 145.81 | -0.34 | -0.23% | 146.23 | 146.96 | 145.13 | 10,452,430 |
| Oct 11 2023 | 146.15 | 0.50 | 0.34% | 146.51 | 147.23 | 145.02 | 8,693,679 |
| Oct 10 2023 | 145.65 | 0.88 | 0.61% | 145.42 | 146.77 | 145.28 | 11,352,942 |
| Oct 09 2023 | 144.77 | -0.33 | -0.23% | 143.80 | 145.395 | 143.5005 | 6,960,968 |
| Oct 06 2023 | 145.10 | 2.20 | 1.54% | 142.91 | 145.88 | 142.14 | 10,270,841 |
| Oct 05 2023 | 142.90 | -0.45 | -0.31% | 142.22 | 143.10 | 140.83 | 8,575,295 |
| Oct 04 2023 | 143.35 | 0.64 | 0.45% | 143.12 | 143.47 | 141.93 | 8,135,517 |
| Oct 03 2023 | 142.71 | -1.06 | -0.74% | 143.20 | 143.59 | 142.355 | 9,468,416 |
| Oct 02 2023 | 143.77 | -1.25 | -0.86% | 144.82 | 145.6223 | 142.63 | 9,169,996 |
| Sep 29 2023 | 145.02 | -2.57 | -1.74% | 148.60 | 148.78 | 144.86 | 11,924,294 |
| Sep 28 2023 | 147.59 | 1.81 | 1.24% | 146.05 | 148.87 | 146.01 | 8,867,026 |
| Sep 27 2023 | 145.78 | 0.85 | 0.59% | 145.19 | 146.09 | 144.5115 | 6,717,455 |
| Sep 26 2023 | 144.93 | -1.52 | -1.04% | 144.60 | 145.84 | 144.23 | 7,468,158 |
| Sep 25 2023 | 146.45 | 0.72 | 0.49% | 145.45 | 146.52 | 143.70 | 7,041,934 |
| Sep 22 2023 | 145.73 | -1.41 | -0.96% | 147.77 | 147.77 | 145.19 | 7,071,856 |
| Sep 21 2023 | 147.14 | -1.16 | -0.78% | 147.34 | 148.855 | 146.63 | 8,053,066 |
| Sep 20 2023 | 148.30 | -0.63 | -0.42% | 149.65 | 150.25 | 148.135 | 7,331,977 |
| Sep 19 2023 | 148.93 | -0.19 | -0.13% | 149.45 | 149.72 | 147.21 | 7,944,784 |
| Sep 18 2023 | 149.12 | 0.31 | 0.21% | 148.28 | 149.14 | 147.75 | 6,511,877 |
| Sep 15 2023 | 148.81 | -0.44 | -0.29% | 148.92 | 149.7256 | 148.31 | 19,879,970 |
| Sep 14 2023 | 149.25 | 2.84 | 1.94% | 147.84 | 149.895 | 147.52 | 10,030,367 |
| Sep 13 2023 | 146.41 | 0.07 | 0.05% | 147.34 | 147.70 | 145.82 | 8,317,948 |
| Sep 12 2023 | 146.34 | 1.88 | 1.3% | 144.50 | 147.32 | 144.05 | 8,362,291 |
| Sep 11 2023 | 144.46 | 0.63 | 0.44% | 144.75 | 145.05 | 143.69 | 6,853,016 |
