Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPM-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 24.92 | 0.07 | 0.28% | 24.89 | 24.94 | 24.86 | 59,261 |
| Jun 13 2024 | 24.85 | 0.01 | 0.04% | 24.86 | 24.92 | 24.78 | 62,408 |
| Jun 12 2024 | 24.84 | 0.05 | 0.20% | 24.92 | 24.99 | 24.83 | 63,958 |
| Jun 11 2024 | 24.79 | -0.12 | -0.48% | 24.96 | 24.96 | 24.70 | 76,946 |
| Jun 10 2024 | 24.91 | -0.08 | -0.32% | 25.00 | 25.01 | 24.88 | 68,762 |
| Jun 07 2024 | 24.99 | -0.06 | -0.24% | 24.97 | 25.03 | 24.97 | 38,884 |
| Jun 06 2024 | 25.05 | 0.05 | 0.20% | 25.00 | 25.06 | 25.00 | 63,130 |
| Jun 05 2024 | 25.00 | 0.01 | 0.04% | 25.00 | 25.03 | 24.92 | 61,990 |
| Jun 04 2024 | 24.99 | -0.04 | -0.16% | 25.05 | 25.08 | 24.95 | 107,755 |
| Jun 03 2024 | 25.03 | 0.23 | 0.93% | 24.96 | 25.05 | 24.84 | 129,369 |
| May 31 2024 | 24.80 | -0.02 | -0.08% | 24.83 | 24.96 | 24.80 | 191,973 |
| May 30 2024 | 24.82 | 0.16 | 0.65% | 24.62 | 24.89 | 24.62 | 37,618 |
| May 29 2024 | 24.66 | -0.21 | -0.84% | 24.79 | 24.87 | 24.64 | 89,692 |
| May 28 2024 | 24.87 | -0.02 | -0.08% | 24.88 | 24.97 | 24.81 | 81,862 |
| May 24 2024 | 24.89 | 0.18 | 0.73% | 24.71 | 24.92 | 24.71 | 72,423 |
| May 23 2024 | 24.71 | -0.22 | -0.88% | 24.94 | 24.94 | 24.62 | 145,501 |
| May 22 2024 | 24.93 | 0.05 | 0.20% | 24.90 | 24.96 | 24.86 | 86,911 |
| May 21 2024 | 24.88 | -0.07 | -0.28% | 24.94 | 24.99 | 24.87 | 65,452 |
| May 20 2024 | 24.95 | 0.09 | 0.36% | 24.77 | 24.95 | 24.76 | 85,767 |
| May 17 2024 | 24.86 | -0.05 | -0.20% | 24.82 | 24.88 | 24.76 | 70,758 |
| May 16 2024 | 24.91 | -0.05 | -0.20% | 24.95 | 24.99 | 24.81 | 85,893 |
| May 15 2024 | 24.96 | 0.17 | 0.69% | 24.81 | 24.98 | 24.78 | 85,437 |
| May 14 2024 | 24.79 | 0.00 | 0.00% | 24.84 | 24.85 | 24.70 | 70,746 |
| May 13 2024 | 24.79 | 0.11 | 0.45% | 24.71 | 24.82 | 24.68 | 87,210 |
| May 10 2024 | 24.68 | 0.10 | 0.41% | 24.54 | 24.68 | 24.52 | 73,297 |
| May 09 2024 | 24.58 | 0.05 | 0.20% | 24.53 | 24.65 | 24.46 | 136,103 |
| May 08 2024 | 24.53 | -0.17 | -0.69% | 24.60 | 24.74 | 24.38 | 139,074 |
| May 07 2024 | 24.70 | -0.06 | -0.24% | 24.80 | 24.84 | 24.61 | 73,915 |
| May 06 2024 | 24.76 | 0.08 | 0.32% | 24.75 | 24.86 | 24.70 | 75,151 |
| May 03 2024 | 24.68 | 0.05 | 0.20% | 24.66 | 24.78 | 24.66 | 106,734 |
| May 02 2024 | 24.63 | 0.19 | 0.78% | 24.48 | 24.67 | 24.45 | 94,209 |
| May 01 2024 | 24.44 | -0.30 | -1.21% | 24.50 | 24.56 | 24.36 | 169,038 |
| Apr 30 2024 | 24.74 | -0.25 | -1.00% | 24.95 | 25.00 | 24.66 | 200,884 |
| Apr 29 2024 | 24.99 | 0.09 | 0.36% | 24.93 | 24.99 | 24.85 | 87,483 |
| Apr 26 2024 | 24.90 | 0.09 | 0.36% | 24.84 | 25.00 | 24.84 | 74,817 |
| Apr 25 2024 | 24.81 | -0.16 | -0.64% | 24.76 | 24.90 | 24.67 | 77,359 |
| Apr 24 2024 | 24.97 | 0.07 | 0.28% | 24.84 | 24.97 | 24.77 | 98,484 |
| Apr 23 2024 | 24.90 | 0.17 | 0.69% | 24.69 | 24.93 | 24.69 | 124,016 |
| Apr 22 2024 | 24.73 | 0.15 | 0.61% | 24.58 | 24.73 | 24.57 | 80,439 |
| Apr 19 2024 | 24.58 | 0.14 | 0.57% | 24.54 | 24.68 | 24.47 | 92,003 |
| Apr 18 2024 | 24.44 | -0.07 | -0.29% | 24.51 | 24.55 | 24.39 | 161,140 |
| Apr 17 2024 | 24.51 | 0.02 | 0.08% | 24.49 | 24.63 | 24.46 | 141,092 |
| Apr 16 2024 | 24.49 | -0.03 | -0.12% | 24.43 | 24.60 | 24.43 | 98,343 |
| Apr 15 2024 | 24.52 | -0.23 | -0.93% | 24.74 | 24.78 | 24.49 | 138,684 |
| Apr 12 2024 | 24.75 | 0.01 | 0.05% | 24.74 | 24.83 | 24.68 | 147,929 |
| Apr 11 2024 | 24.74 | -0.05 | -0.22% | 24.84 | 24.84 | 24.64 | 156,931 |
| Apr 10 2024 | 24.79 | -0.25 | -1.00% | 24.95 | 24.99 | 24.73 | 205,594 |
| Apr 09 2024 | 25.04 | -0.07 | -0.28% | 25.11 | 25.19 | 25.03 | 71,668 |
| Apr 08 2024 | 25.11 | -0.10 | -0.40% | 25.24 | 25.28 | 25.08 | 73,414 |
| Apr 05 2024 | 25.21 | -0.01 | -0.04% | 25.20 | 25.30 | 25.20 | 58,289 |
| Apr 04 2024 | 25.22 | 0.02 | 0.08% | 25.28 | 25.32 | 25.13 | 79,266 |
| Apr 03 2024 | 25.20 | 0.21 | 0.84% | 24.98 | 25.22 | 24.96 | 147,645 |
| Apr 02 2024 | 24.99 | -0.15 | -0.60% | 25.00 | 25.12 | 24.90 | 109,762 |
| Apr 01 2024 | 25.14 | 0.12 | 0.48% | 25.06 | 25.18 | 24.96 | 112,089 |
| Mar 28 2024 | 25.02 | -0.33 | -1.30% | 25.31 | 25.40 | 24.96 | 231,170 |
| Mar 27 2024 | 25.35 | 0.12 | 0.48% | 25.23 | 25.35 | 25.21 | 82,756 |
| Mar 26 2024 | 25.23 | 0.06 | 0.24% | 25.20 | 25.29 | 25.13 | 78,667 |
| Mar 25 2024 | 25.17 | -0.10 | -0.40% | 25.24 | 25.26 | 25.16 | 49,182 |
| Mar 22 2024 | 25.27 | -0.03 | -0.12% | 25.30 | 25.34 | 25.26 | 53,680 |
| Mar 21 2024 | 25.30 | 0.08 | 0.32% | 25.22 | 25.36 | 25.20 | 75,906 |
| Mar 20 2024 | 25.22 | 0.05 | 0.20% | 25.16 | 25.26 | 25.16 | 89,144 |
| Mar 19 2024 | 25.17 | 0.11 | 0.44% | 25.04 | 25.26 | 25.04 | 158,240 |
| Mar 18 2024 | 25.06 | 0.16 | 0.64% | 24.93 | 25.06 | 24.93 | 98,188 |
