JPMorgan Chase & Co (JPMC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 1.63191296464 | 110.3 | 119.98 | 110.3 | 34165 | 117.02967312 | DR |
| 4 | 8.31 | 8.00655169091 | 103.79 | 119.98 | 102.6 | 20460 | 110.78724509 | DR |
| 12 | 15.16 | 15.6385393027 | 96.94 | 119.98 | 93.5 | 13693 | 105.94280085 | DR |
| 26 | 28.15 | 33.5318642049 | 83.95 | 119.98 | 79 | 12689 | 99.64784243 | DR |
| 52 | 42.17 | 60.3031603032 | 69.93 | 119.98 | 67.52 | 14511 | 85.23963773 | DR |
| 156 | 32.85 | 41.4511041009 | 79.25 | 119.98 | 53.5 | 33622 | 74.00704318 | DR |
| 260 | 68.99199936 | 160.044535436 | 43.10800064 | 119.98 | 40.5420006 | 27388 | 74.34877507 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 112.1 | -3.9 | -3.36 | 114.88 | 114.88 | 111.97 | 49985 |
| 1720128540 | 116 | 0.24 | 0.21 | 115.62 | 117.98 | 115.41 | 2547 |
| 1720042200 | 115.76 | -2.83 | -2.39 | 118.83 | 119.98 | 115.76 | 10586 |
| 1719955800 | 118.59 | 2.21 | 1.90 | 116.62 | 118.69 | 115.9 | 80938 |
| 1719869400 | 116.38 | 3.02 | 2.66 | 113.36 | 116.49 | 113 | 56768 |
| 1719610200 | 113.36 | 3.44 | 3.13 | 110.3 | 113.41 | 110.3 | 19987 |
| 1719523800 | 109.92 | 0.84 | 0.77 | 109.08 | 110.59 | 108.75 | 4274 |
| 1719437400 | 109.08 | 0.95 | 0.88 | 108.79 | 109.2 | 108.1 | 11864 |
| 1719351000 | 108.13 | 0.66 | 0.61 | 107.69 | 108.58 | 107.36 | 24657 |
| 1719264600 | 107.47 | 0.44 | 0.41 | 107.05 | 107.47 | 106.26 | 14536 |
| 1719005400 | 107.03 | -1.39 | -1.28 | 107.98 | 108.32 | 105.95 | 18375 |
| 1718918940 | 108.42 | 0.84 | 0.78 | 107.8 | 108.68 | 106.42 | 19724 |
| 1718832540 | 107.58 | 0.77 | 0.72 | 108 | 108.03 | 106.27 | 2441 |
| 1718746200 | 106.81 | 1.32 | 1.25 | 105.8 | 107.69 | 105.21 | 10901 |
| 1718659800 | 105.49 | 1.01 | 0.97 | 104.48 | 106.14 | 104.29 | 20744 |
| 1718400600 | 104.48 | 0.98 | 0.95 | 102.75 | 104.52 | 102.6 | 19877 |
| 1718314200 | 103.5 | -0.5 | -0.48 | 105.54 | 105.54 | 103.25 | 5828 |
| 1718227800 | 104 | -0.13 | -0.12 | 104.36 | 105.52 | 103.25 | 18766 |
| 1718141400 | 104.13 | -2.67 | -2.50 | 106.8 | 106.8 | 103.8 | 33969 |
| 1718055000 | 106.8 | 0.1 | 0.09 | 106.92 | 107.96 | 106.44 | 19863 |
| 1717795800 | 106.7 | 3.01 | 2.90 | 103.79 | 106.7 | 103.69 | 12556 |
| 1717709400 | 103.69 | -1.14 | -1.09 | 104.1 | 104.52 | 102.75 | 19364 |
| 1717622940 | 104.83 | -0.37 | -0.35 | 105.43 | 105.6 | 104.17 | 8744 |
| 1717536600 | 105.2 | -0.44 | -0.42 | 105.7 | 106.16 | 104.84 | 12865 |
| 1717450200 | 105.64 | -0.59 | -0.56 | 106.45 | 106.45 | 104.2 | 17490 |
| 1717191000 | 106.23 | 2.73 | 2.64 | 103.73 | 106.23 | 103.73 | 27454 |
| 1717018140 | 103.5 | 0.73 | 0.71 | 102.48 | 103.52 | 102.21 | 4821 |
| 1716931740 | 102.77 | -1.34 | -1.29 | 103.16 | 103.28 | 102.2 | 8353 |
| 1716845340 | 104.11 | 0.51 | 0.49 | 104.11 | 104.11 | 103.2 | 1109 |
| 1716586200 | 103.6 | 2.33 | 2.30 | 101.7 | 103.68 | 101.28 | 14569 |
| 1716499800 | 101.27 | -0.95 | -0.93 | 103.73 | 103.73 | 100.93 | 10884 |
| 1716413340 | 102.22 | 0.08 | 0.08 | 102.14 | 103.6 | 101.88 | 14671 |
| 1716327000 | 102.14 | 2.24 | 2.24 | 99.96 | 102.14 | 99.6 | 21672 |
| 1716240600 | 99.9 | -4.3 | -4.13 | 105 | 105.39 | 99.6 | 23029 |
| 1715981400 | 104.2 | 0.29 | 0.28 | 103.01 | 104.69 | 103.01 | 1719 |
| 1715895000 | 103.91 | 0.5 | 0.48 | 103.41 | 104.8 | 103.08 | 14576 |
| 1715808600 | 103.41 | 0.41 | 0.40 | 103.8 | 104.15 | 102.6 | 7216 |
| 1715722200 | 103 | 0.8 | 0.78 | 101.5 | 103.14 | 101.5 | 3279 |
| 1715635800 | 102.2 | -0.32 | -0.31 | 102.68 | 102.72 | 101.8 | 2469 |
| 1715376600 | 102.52 | 1.08 | 1.06 | 101.65 | 102.62 | 101.45 | 6076 |
| 1715290140 | 101.44 | 1.94 | 1.95 | 99.71 | 101.88 | 99.71 | 12340 |
| 1715203800 | 99.5 | 2.7 | 2.79 | 96.8 | 100.12 | 96.8 | 7047 |
| 1715117400 | 96.8 | -0.66 | -0.68 | 96.7 | 97.6 | 96.7 | 4019 |
| 1715031000 | 97.46 | 1.06 | 1.10 | 96.41 | 97.56 | 96.18 | 3955 |
| 1714771800 | 96.4 | -1.53 | -1.56 | 97.93 | 97.93 | 95.51 | 7114 |
| 1714685400 | 97.93 | -1.17 | -1.18 | 99.1 | 99.49 | 96.8 | 21529 |
| 1714512600 | 99.1 | 0.08 | 0.08 | 99.02 | 100.93 | 99.02 | 4137 |
| 1714426200 | 99.02 | 0.27 | 0.27 | 99.42 | 99.98 | 98.23 | 14856 |
| 1714167000 | 98.75 | -1.17 | -1.17 | 99.48 | 99.68 | 98.75 | 2828 |
| 1714080540 | 99.92 | 0.92 | 0.93 | 99.49 | 100.16 | 98.81 | 5965 |
| 1713994200 | 99 | 0.7 | 0.71 | 98.3 | 99.5 | 98.26 | 3569 |
| 1713907800 | 98.3 | 0.61 | 0.62 | 97.01 | 99.14 | 97.01 | 8149 |
| 1713821340 | 97.69 | 1.53 | 1.59 | 97 | 98.28 | 96.76 | 6757 |
| 1713562200 | 96.16 | 0.85 | 0.89 | 95 | 96.7 | 95 | 9455 |
| 1713475800 | 95.31 | 0.53 | 0.56 | 94.78 | 96.36 | 94.5 | 5060 |
| 1713389400 | 94.78 | -0.56 | -0.59 | 95.37 | 95.6 | 93.93 | 2015 |
| 1713302940 | 95.34 | 0.29 | 0.31 | 96 | 96.26 | 94.75 | 18474 |
| 1713216600 | 95.05 | 1.16 | 1.24 | 94.08 | 96.88 | 94.08 | 5631 |
| 1712957400 | 93.89 | -5.74 | -5.76 | 96.94 | 97.3 | 93.5 | 21741 |
| 1712870940 | 99.63 | 0.24 | 0.24 | 99.39 | 99.98 | 98.33 | 9433 |
| 1712784540 | 99.39 | 0.49 | 0.50 | 98.4 | 99.63 | 98.4 | 2440 |
| 1712698140 | 98.9 | -1.02 | -1.02 | 100 | 100 | 97.65 | 24791 |
| 1712611740 | 99.92 | -0.43 | -0.43 | 100.35 | 100.52 | 99.55 | 4625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
