Register for streaming realtime charts, analysis tools, and prices.
JPMC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 102.52 | 1.08 | 1.06% | 101.65 | 102.62 | 101.45 | 6,076 |
| May 09 2024 | 101.44 | 1.94 | 1.95% | 99.71 | 101.88 | 99.71 | 12,340 |
| May 08 2024 | 99.50 | 2.70 | 2.79% | 96.80 | 100.12 | 96.80 | 7,047 |
| May 07 2024 | 96.80 | -0.66 | -0.68% | 96.70 | 97.60 | 96.70 | 4,019 |
| May 06 2024 | 97.46 | 1.06 | 1.10% | 96.41 | 97.56 | 96.18 | 3,955 |
| May 03 2024 | 96.40 | -1.53 | -1.56% | 97.93 | 97.93 | 95.51 | 7,114 |
| May 02 2024 | 97.93 | -1.17 | -1.18% | 99.10 | 99.49 | 96.80 | 21,529 |
| Apr 30 2024 | 99.10 | 0.08 | 0.08% | 99.02 | 100.93 | 99.02 | 4,137 |
| Apr 29 2024 | 99.02 | 0.27 | 0.27% | 99.42 | 99.98 | 98.23 | 14,856 |
| Apr 26 2024 | 98.75 | -1.17 | -1.17% | 99.48 | 99.68 | 98.75 | 2,828 |
| Apr 25 2024 | 99.92 | 0.92 | 0.93% | 99.49 | 100.16 | 98.81 | 5,965 |
| Apr 24 2024 | 99.00 | 0.70 | 0.71% | 98.30 | 99.50 | 98.26 | 3,569 |
| Apr 23 2024 | 98.30 | 0.61 | 0.62% | 97.01 | 99.14 | 97.01 | 8,149 |
| Apr 22 2024 | 97.69 | 1.53 | 1.59% | 97.00 | 98.28 | 96.76 | 6,757 |
| Apr 19 2024 | 96.16 | 0.85 | 0.89% | 95.00 | 96.70 | 95.00 | 9,455 |
| Apr 18 2024 | 95.31 | 0.53 | 0.56% | 94.78 | 96.36 | 94.50 | 5,060 |
| Apr 17 2024 | 94.78 | -0.56 | -0.59% | 95.37 | 95.60 | 93.93 | 2,015 |
| Apr 16 2024 | 95.34 | 0.29 | 0.31% | 96.00 | 96.26 | 94.75 | 18,474 |
| Apr 15 2024 | 95.05 | 1.16 | 1.24% | 94.08 | 96.88 | 94.08 | 5,631 |
| Apr 12 2024 | 93.89 | -5.74 | -5.76% | 96.94 | 97.30 | 93.50 | 21,741 |
| Apr 11 2024 | 99.63 | 0.24 | 0.24% | 99.39 | 99.98 | 98.33 | 9,433 |
| Apr 10 2024 | 99.39 | 0.49 | 0.50% | 98.40 | 99.63 | 98.40 | 2,440 |
| Apr 09 2024 | 98.90 | -1.02 | -1.02% | 100.00 | 100.00 | 97.65 | 24,791 |
| Apr 08 2024 | 99.92 | -0.43 | -0.43% | 100.35 | 100.52 | 99.55 | 4,625 |
| Apr 05 2024 | 100.35 | 1.05 | 1.06% | 97.77 | 100.51 | 97.76 | 17,692 |
| Apr 04 2024 | 99.30 | -0.60 | -0.60% | 99.99 | 100.62 | 98.90 | 7,160 |
| Apr 03 2024 | 99.90 | -0.58 | -0.58% | 100.48 | 101.46 | 99.60 | 14,353 |
| Apr 02 2024 | 100.48 | -0.22 | -0.22% | 100.70 | 100.80 | 99.64 | 4,717 |
| Apr 01 2024 | 100.70 | 0.44 | 0.44% | 100.67 | 101.10 | 100.12 | 20,911 |
| Mar 28 2024 | 100.26 | 0.96 | 0.97% | 99.79 | 100.72 | 98.99 | 15,567 |
| Mar 27 2024 | 99.30 | 1.38 | 1.41% | 97.92 | 99.79 | 97.85 | 61,607 |
| Mar 26 2024 | 97.92 | 0.94 | 0.97% | 97.00 | 98.08 | 96.88 | 5,042 |
| Mar 25 2024 | 96.98 | -1.52 | -1.54% | 98.50 | 98.50 | 96.68 | 4,511 |
| Mar 22 2024 | 98.50 | -0.40 | -0.40% | 99.01 | 100.03 | 98.48 | 1,989 |
| Mar 21 2024 | 98.90 | 1.00 | 1.02% | 97.89 | 99.50 | 97.68 | 25,963 |
| Mar 20 2024 | 97.90 | 0.30 | 0.31% | 97.60 | 97.96 | 97.19 | 16,586 |
| Mar 19 2024 | 97.60 | 0.60 | 0.62% | 96.99 | 97.60 | 96.60 | 23,216 |
| Mar 18 2024 | 97.00 | 1.99 | 2.09% | 94.99 | 97.00 | 94.99 | 74,660 |
| Mar 15 2024 | 95.01 | 1.52 | 1.63% | 93.69 | 95.36 | 93.37 | 7,984 |
| Mar 14 2024 | 93.49 | -1.90 | -1.99% | 95.39 | 95.39 | 93.49 | 2,953 |
| Mar 13 2024 | 95.39 | 1.14 | 1.21% | 94.68 | 95.48 | 94.52 | 9,125 |
| Mar 12 2024 | 94.25 | 0.56 | 0.60% | 93.92 | 94.68 | 93.92 | 7,881 |
| Mar 11 2024 | 93.69 | -0.23 | -0.24% | 93.92 | 93.92 | 92.58 | 3,826 |
| Mar 08 2024 | 93.92 | 1.17 | 1.26% | 92.76 | 94.59 | 92.76 | 1,893 |
| Mar 07 2024 | 92.75 | -0.89 | -0.95% | 93.84 | 94.00 | 92.19 | 9,193 |
| Mar 06 2024 | 93.64 | 0.44 | 0.47% | 93.87 | 93.99 | 92.74 | 19,621 |
| Mar 05 2024 | 93.20 | 0.67 | 0.72% | 92.53 | 93.68 | 92.17 | 5,182 |
| Mar 04 2024 | 92.53 | 0.60 | 0.65% | 91.92 | 92.78 | 91.15 | 55,536 |
| Mar 01 2024 | 91.93 | -0.14 | -0.15% | 92.07 | 92.43 | 91.28 | 60,377 |
| Feb 29 2024 | 92.07 | 0.86 | 0.94% | 91.90 | 92.58 | 91.49 | 26,284 |
| Feb 28 2024 | 91.21 | 0.59 | 0.65% | 90.75 | 91.90 | 90.53 | 3,014 |
| Feb 27 2024 | 90.62 | -1.38 | -1.50% | 91.09 | 91.28 | 90.05 | 7,649 |
| Feb 26 2024 | 92.00 | 0.14 | 0.15% | 91.86 | 92.00 | 90.97 | 4,152 |
| Feb 23 2024 | 91.86 | 1.10 | 1.21% | 91.50 | 92.56 | 90.89 | 16,983 |
| Feb 22 2024 | 90.76 | 1.68 | 1.89% | 89.44 | 91.02 | 89.44 | 7,681 |
| Feb 21 2024 | 89.08 | 0.68 | 0.77% | 89.99 | 89.99 | 88.00 | 1,391 |
| Feb 20 2024 | 88.40 | -1.14 | -1.27% | 89.05 | 89.14 | 87.72 | 3,984 |
| Feb 19 2024 | 89.54 | 1.29 | 1.46% | 90.00 | 90.00 | 88.13 | 5,194 |
| Feb 16 2024 | 88.25 | -1.11 | -1.24% | 89.36 | 89.76 | 88.25 | 1,409 |
| Feb 15 2024 | 89.36 | 2.13 | 2.44% | 87.23 | 89.67 | 87.23 | 7,166 |
| Feb 14 2024 | 87.23 | 0.39 | 0.45% | 87.12 | 87.48 | 86.76 | 1,728 |
