JPM

JPMorgan Chase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
JPMorgan Chase and Company JPM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.79 0.49% 161.48 19:54:54
Open Price Low Price High Price Close Price Prev Close
157.22 157.02 161.50 161.24 160.69
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week154.31161.50152.14156.2612,100,6447.174.65%
1 Month155.81161.50146.685153.0213,248,3495.673.64%
3 Months139.00161.69139.00152.3914,877,75122.4816.17%
6 Months113.16161.69110.35139.0414,643,67048.3242.7%
1 Year91.34161.6981.72114.9517,162,13970.1476.79%
3 Years108.76161.6976.91111.2815,188,35452.7248.47%
5 Years61.37161.6957.05102.5614,695,757100.11163.13%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 161.24 0.55 0.34% 157.22 161.50 157.02 14,255,412
May 06 2021 160.69 3.17 2.01% 158.08 160.825 157.16 13,532,659
May 05 2021 157.52 2.04 1.31% 156.00 158.28 157.2332 10,502,926
May 04 2021 155.48 2.12 1.38% 152.99 155.58 152.14 12,970,495
May 03 2021 153.36 -0.45 -0.29% 154.54 155.48 153.13 11,794,865
Apr 30 2021 153.81 -1.38 -0.89% 154.31 154.49 153.01 11,702,275
Apr 29 2021 155.19 2.96 1.94% 153.29 155.28 153.20 12,971,930
Apr 28 2021 152.23 0.98 0.65% 152.24 152.89 151.40 8,938,786
Apr 27 2021 151.25 0.69 0.46% 150.47 151.57 150.11 12,891,610
Apr 26 2021 150.56 0.37 0.25% 150.66 152.46 150.38 10,802,109
Apr 23 2021 150.19 2.82 1.91% 147.18 151.13 146.685 14,095,265
Apr 22 2021 147.37 -3.17 -2.11% 150.23 150.30 147.26 15,243,390
Apr 21 2021 150.54 1.27 0.85% 148.04 150.61 146.79 12,231,011
Apr 20 2021 149.27 -3.38 -2.21% 151.62 151.94 148.65 13,711,071
Apr 19 2021 152.65 -0.65 -0.42% 153.44 153.88 152.22 11,858,334
Apr 16 2021 153.30 1.13 0.74% 153.82 154.51 152.69 13,752,845
Apr 15 2021 152.17 0.96 0.63% 151.55 152.20 149.32 17,603,115
Apr 14 2021 151.21 -2.88 -1.87% 151.47 153.83 150.93 19,928,019
Apr 13 2021 154.09 -1.86 -1.19% 155.00 155.20 152.43 16,062,037
Apr 12 2021 155.95 -0.33 -0.21% 155.76 157.25 155.57 12,260,123
Apr 09 2021 156.28 1.16 0.75% 155.81 157.042 154.97 12,114,116
Apr 08 2021 155.12 0.19 0.12% 154.00 155.505 152.31 12,330,689
See More Historical Prices »


Your Recent History
NYSE
JPM
JPMorgan C..
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.