JPMorgan Chase & Co (JPMC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 0.567214974475 | 158.67 | 159.85 | 154.78 | 27989 | 158.11654288 | DR |
| 4 | 1.7 | 1.07683537087 | 157.87 | 160.98 | 151 | 28873 | 157.42929414 | DR |
| 12 | 13.69 | 9.38442555525 | 145.88 | 160.98 | 140.46 | 24470 | 152.59226722 | DR |
| 26 | 42.87 | 36.735218509 | 116.7 | 160.98 | 111.59 | 27676 | 136.45596485 | DR |
| 52 | 69.57 | 77.3 | 90 | 160.98 | 87.72 | 22615 | 124.95500233 | DR |
| 156 | 81.55 | 104.524480902 | 78.02 | 160.98 | 53.5 | 29983 | 81.472733 | DR |
| 260 | 99.4419991 | 165.383843819 | 60.1280009 | 160.98 | 40.5420006 | 30346 | 81.15182266 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 159.4 | 3.15 | 2.02 | 157.01 | 159.4 | 156.87 | 48485 |
| 1739827800 | 156.25 | -0.96 | -0.61 | 157.21 | 157.94 | 154.78 | 18814 |
| 1739568600 | 157.21 | -2.34 | -1.47 | 158.96 | 159.61 | 157.21 | 50721 |
| 1739482140 | 159.55 | 0.85 | 0.54 | 158.69999 | 159.74 | 157.71 | 7151 |
| 1739395740 | 158.69999 | 0.6 | 0.38 | 158.66999 | 159.29 | 156.91 | 14772 |
| 1739309400 | 158.1 | 2.12 | 1.36 | 156.5 | 159.19 | 155.4 | 13086 |
| 1739222940 | 155.97999 | -3.96 | -2.48 | 160.97999 | 160.97999 | 155.5 | 19802 |
| 1738963800 | 159.94 | 0.24 | 0.15 | 159.69999 | 160.85 | 158.61 | 93596 |
| 1738877340 | 159.69999 | 2.4 | 1.53 | 157.3 | 159.69999 | 156.56 | 15193 |
| 1738790940 | 157.3 | 3.17 | 2.06 | 154.13 | 157.3 | 154.13 | 29856 |
| 1738704600 | 154.13 | -1.72 | -1.10 | 155.8 | 156.76 | 154 | 12175 |
| 1738618200 | 155.85 | -0.55 | -0.35 | 154.94999 | 156.47999 | 151 | 137909 |
| 1738358940 | 156.4 | -1.13 | -0.72 | 156.03 | 157.69999 | 156.02 | 8900 |
| 1738272540 | 157.53 | 0.73 | 0.47 | 156.8 | 159.63999 | 156.8 | 24286 |
| 1738186200 | 156.8 | 0.33 | 0.21 | 156.72999 | 158.54 | 156.02 | 8498 |
| 1738099740 | 156.47 | 0.47 | 0.30 | 156.01 | 157.05 | 155.47999 | 19486 |
| 1738013340 | 156 | -1 | -0.64 | 157 | 157.04 | 155.5 | 15312 |
| 1737754200 | 157 | -0.99 | -0.63 | 157.99 | 157.99 | 155.31 | 17396 |
| 1737667740 | 157.99 | -1.08 | -0.68 | 155.53 | 158.6 | 155.53 | 7437 |
| 1737581400 | 159.07 | 0 | 0.00 | 159.07 | 159.07 | 159.07 | 0 |
| 1737495000 | 159.07 | 0.65 | 0.41 | 157.6 | 159.44999 | 156.87 | 25203 |
| 1737408600 | 158.41999 | -1.03 | -0.65 | 158.1 | 159.69 | 156.28 | 12206 |
| 1737149400 | 159.44999 | 4.9 | 3.17 | 154.8 | 159.44999 | 152.5 | 16162 |
| 1737062940 | 154.55 | 2.35 | 1.54 | 153.47999 | 154.56 | 150.66999 | 23651 |
| 1736976540 | 152.19999 | 3.5 | 2.35 | 149.68 | 152.97 | 147.41999 | 34491 |
| 1736890140 | 148.69999 | -0.3 | -0.20 | 149 | 149.55 | 146.52 | 11449 |
| 1736803740 | 149 | 1.8 | 1.22 | 147.69999 | 149 | 144.51 | 42859 |
| 1736544540 | 147.19999 | -0.12 | -0.08 | 147.32 | 148.49 | 145.69 | 15809 |
| 1736458140 | 147.32 | -1.88 | -1.26 | 149.19999 | 149.47 | 147.32 | 1974 |
| 1736371740 | 149.19999 | 0.47 | 0.32 | 148.97999 | 149.65 | 147.31 | 9496 |
| 1736285400 | 148.72999 | 2.11 | 1.44 | 146.62 | 149.25 | 146.4 | 15512 |
| 1736198940 | 146.62 | -1.75 | -1.18 | 148.37 | 150 | 146.62 | 10030 |
| 1735939740 | 148.37 | 0.32 | 0.22 | 149.47999 | 149.8 | 147.6 | 15470 |
| 1735853400 | 148.05 | 0.55 | 0.37 | 148.88 | 149.97999 | 146.34 | 29448 |
| 1735594200 | 147.5 | -1.44 | -0.97 | 148 | 149.63999 | 146.66 | 16117 |
| 1735334940 | 148.94 | -1.61 | -1.07 | 149.81 | 150.87 | 148.56 | 13687 |
| 1735248540 | 150.55 | 3.25 | 2.21 | 148.94 | 150.55 | 148.51 | 16274 |
| 1734989340 | 147.3 | 1.8 | 1.24 | 146.96 | 147.65 | 144.75 | 22111 |
| 1734730200 | 145.5 | 1.91 | 1.33 | 141.38999 | 145.75 | 140.46 | 17761 |
| 1734643800 | 143.59 | -2.03 | -1.39 | 147.08 | 147.08 | 142.46 | 19736 |
| 1734557400 | 145.62 | -0.49 | -0.34 | 147.58 | 147.8 | 144.81 | 24497 |
| 1734470940 | 146.11 | -2.4 | -1.62 | 146.62 | 148.1 | 143.97999 | 20390 |
| 1734384540 | 148.51 | 2.96 | 2.03 | 146.83 | 148.51 | 144.19 | 21134 |
| 1734125340 | 145.55 | -0.13 | -0.09 | 146.19 | 146.77 | 144.19 | 49567 |
| 1734039000 | 145.68 | -0.16 | -0.11 | 144.06 | 146.15 | 143.3 | 21803 |
| 1733952540 | 145.84 | -1.86 | -1.26 | 147.69999 | 147.74 | 144.91999 | 18262 |
| 1733866140 | 147.69999 | -2.1 | -1.40 | 148.29 | 149.8 | 146.66 | 37641 |
| 1733779740 | 149.8 | -0.45 | -0.30 | 151.16999 | 151.16999 | 148.56 | 15111 |
| 1733520600 | 150.25 | 2.6 | 1.76 | 148.25 | 150.88999 | 147.44 | 24853 |
| 1733434200 | 147.65 | 0.02 | 0.01 | 147.38 | 148.3 | 145.8 | 11643 |
| 1733347800 | 147.63 | -1.63 | -1.09 | 149.25 | 149.25 | 146.16999 | 39289 |
| 1733261340 | 149.26 | -0.51 | -0.34 | 149.99 | 151.27 | 148.4 | 17118 |
| 1733174940 | 149.77 | -0.51 | -0.34 | 151.79 | 152.18 | 148.86 | 46440 |
| 1732915740 | 150.28 | -0.91 | -0.60 | 151.41 | 153.55 | 149.26 | 34510 |
| 1732829400 | 151.19 | 2.68 | 1.80 | 149.71 | 151.47999 | 148.52 | 16981 |
| 1732743000 | 148.51 | 2.63 | 1.80 | 145.88 | 148.51 | 145.52 | 24205 |
| 1732656600 | 145.88 | -0.01 | -0.01 | 145.76 | 146.06 | 144 | 22307 |
| 1732570140 | 145.88999 | 1.14 | 0.79 | 146.47 | 146.47 | 144.15 | 23147 |
| 1732310940 | 144.75 | 2.71 | 1.91 | 142.04 | 144.9 | 141.55 | 16091 |
| 1732224600 | 142.04 | 2.2 | 1.57 | 140.55 | 142.75 | 140.4 | 23440 |
| 1732051800 | 139.84 | -1.22 | -0.86 | 142.47999 | 142.47999 | 138.96 | 19219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
