Financial News

JPMorgan Chase & Co (NY: JPM )

181.50 +0.60 (+0.33%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 179.95 180.99 178.52 180.90 7,024,028 +1.17(+0.65%)
Feb 20, 2024 179.19 180.46 178.41 179.73 9,764,636 +0.70(+0.39%)
Feb 16, 2024 179.61 179.98 178.16 179.03 8,301,148 -0.84(-0.47%)
Feb 15, 2024 176.15 180.21 176.15 179.87 8,720,232 +3.84(+2.18%)
Feb 14, 2024 175.07 176.10 174.42 176.03 7,094,056 +1.77(+1.02%)
Feb 13, 2024 175.32 176.23 172.62 174.26 8,395,004 -1.53(-0.87%)
Feb 12, 2024 174.78 176.81 173.70 175.79 8,536,273 +0.78(+0.45%)
Feb 09, 2024 175.00 175.10 173.67 175.01 6,296,750 +0.21(+0.12%)
Feb 08, 2024 175.00 175.31 173.57 174.80 6,456,454 -0.63(-0.36%)
Feb 07, 2024 175.69 175.87 173.96 175.43 7,225,279 +0.33(+0.19%)
Feb 06, 2024 174.61 175.87 173.76 175.10 6,764,816 +0.60(+0.34%)
Feb 05, 2024 173.86 175.09 172.92 174.50 7,819,862 -0.23(-0.13%)
Feb 02, 2024 173.30 175.82 173.26 174.73 8,725,069 +1.00(+0.58%)
Feb 01, 2024 173.64 174.84 171.43 173.73 9,352,089 -0.63(-0.36%)
Jan 31, 2024 176.20 178.30 174.34 174.36 11,570,289 -1.91(-1.08%)
Jan 30, 2024 172.83 176.76 172.83 176.27 10,815,069 +3.54(+2.05%)
Jan 29, 2024 172.24 172.84 171.30 172.73 6,967,680 +0.45(+0.26%)
Jan 26, 2024 172.61 173.06 171.78 172.28 7,442,978 -0.66(-0.38%)
Jan 25, 2024 172.31 172.99 170.91 172.94 8,869,256 +2.44(+1.43%)
Jan 24, 2024 169.36 171.01 168.86 170.50 9,965,731 +1.51(+0.89%)
Jan 23, 2024 169.67 169.75 168.44 168.99 8,371,790 -1.12(-0.66%)
Jan 22, 2024 170.46 171.98 169.71 170.11 12,835,154 -0.20(-0.12%)
Jan 19, 2024 167.55 170.57 167.08 170.31 13,115,669 +2.89(+1.73%)
Jan 18, 2024 167.12 167.53 165.24 167.42 9,380,224 +0.33(+0.20%)
Jan 17, 2024 167.34 169.07 166.49 167.09 11,106,347 -0.90(-0.54%)
Jan 16, 2024 164.87 168.09 164.30 167.99 17,205,500 -1.06(-0.63%)
Jan 12, 2024 173.80 176.31 168.90 169.05 25,436,382 -1.25(-0.73%)
Jan 11, 2024 170.33 170.36 168.64 170.30 11,908,172 -0.72(-0.42%)
Jan 10, 2024 170.00 171.08 168.95 171.02 9,657,219 +0.36(+0.21%)
Jan 09, 2024 171.62 171.79 170.09 170.66 9,922,825 -1.36(-0.79%)
Jan 08, 2024 172.02 172.36 169.49 172.02 11,226,248 -0.25(-0.15%)
Jan 05, 2024 171.47 173.38 171.47 172.27 10,066,031 +0.86(+0.50%)
Jan 04, 2024 170.64 173.35 170.54 171.41 11,966,255 +1.13(+0.66%)
Jan 03, 2024 170.81 170.99 169.33 170.28 9,910,570 -0.75(-0.44%)
Jan 02, 2024 168.05 171.12 167.88 171.03 10,037,397 +1.97(+1.16%)
Dec 29, 2023 168.96 169.64 168.59 169.06 6,474,785 -0.20(-0.12%)
Dec 28, 2023 168.31 169.61 167.96 169.26 6,348,793 +0.89(+0.53%)
Dec 27, 2023 166.81 168.43 166.55 168.36 7,194,422 +1.00(+0.60%)
Dec 26, 2023 166.43 167.73 166.16 167.36 4,710,754 +0.98(+0.59%)
Dec 22, 2023 166.47 167.20 166.21 166.37 6,616,912 -0.10(-0.06%)
Dec 21, 2023 165.82 167.06 164.66 166.47 7,649,694 +0.94(+0.57%)
Dec 20, 2023 166.96 168.37 165.43 165.53 10,526,941 -1.89(-1.13%)
Dec 19, 2023 164.98 167.44 164.53 167.42 10,504,727 +2.21(+1.34%)
Dec 18, 2023 164.90 166.11 164.62 165.21 8,520,457 +0.99(+0.61%)
Dec 15, 2023 162.08 164.27 161.40 164.22 20,511,934 +1.23(+0.76%)
Dec 14, 2023 160.84 163.83 160.71 162.99 13,725,142 +2.91(+1.82%)
Dec 13, 2023 159.54 161.04 158.79 160.07 12,341,297 +0.54(+0.34%)
Dec 12, 2023 158.25 159.66 157.91 159.54 10,566,970 +1.41(+0.89%)
Dec 11, 2023 157.55 158.32 157.18 158.12 8,137,478 +0.58(+0.37%)
Dec 08, 2023 156.30 157.81 156.02 157.55 7,414,871 +1.72(+1.10%)
Dec 07, 2023 155.73 156.35 155.19 155.83 8,170,456 +0.48(+0.31%)
Dec 06, 2023 157.87 158.24 155.04 155.35 9,421,102 -1.65(-1.05%)
Dec 05, 2023 156.30 157.53 156.01 157.00 9,190,212 -0.02(-0.01%)
Dec 04, 2023 155.06 157.08 154.93 157.02 9,664,450 +1.14(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback