JP Morgan Chase and Co Historical Data - JPM-L | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
JP Morgan Chase and Co (JPM-L)
JP Morgan Chase and Co (JPM-L) Historical

JP Morgan Chase and Co (JPM-L)

21.17

0.04

( 0.19% )

Updated: 13:20:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	21.13	0.42	2.03	20.74	21.22	20.7101	163274
1713825600	20.71	0.15	0.73	20.58	20.775	20.58	65411
1713566400	20.56	-0.04	-0.17	20.63	20.69	20.53	76770
1713480000	20.595	0.02	0.07	20.61	20.6332	20.5	85459
1713393600	20.58	0.07	0.34	20.6	20.7547	20.5414	67989
1713307200	20.51	-0.11	-0.53	20.51	20.71	20.43	97111
1713220800	20.62	-0.45	-2.14	21.04	21.1	20.55	119446
1712961600	21.07	-0.17	-0.80	21.29	21.3	21.07	71994
1712875200	21.24	-0.17	-0.79	21.41	21.44	21.16	214210
1712788800	21.41	-0.42	-1.92	21.66	21.7	21.2501	262266
1712702400	21.83	0	0.00	21.88	21.93	21.82	52120
1712616000	21.83	-0.01	-0.05	21.84	21.89	21.76	109916
1712356800	21.84	-0.07	-0.32	21.85	21.94	21.84	82830
1712270400	21.91	0.2	0.92	21.78	21.97	21.78	163707
1712184000	21.71	0.01	0.05	21.59	21.76	21.56	98730
1712097600	21.7	-0.14	-0.64	21.66	21.79	21.58	96215
1712011200	21.84	0.06	0.28	21.71	21.91	21.5	231440
1711665600	21.78	-0.12	-0.55	21.9	21.96	21.78	288674
1711579200	21.9	0.24	1.11	21.75	21.94	21.6	228497
1711492800	21.66	-0.12	-0.55	21.77	21.8026	21.65	99430
1711406400	21.78	-0.04	-0.18	21.84	21.85	21.68	103693
1711147200	21.82	0.05	0.23	21.91	21.93	21.745	125973
1711060800	21.77	0.12	0.55	21.75	21.88	21.74	88354
1710974400	21.65	0	0.00	21.69	21.72	21.55	110870
1710888000	21.65	0.04	0.19	21.59	21.68	21.59	130541
1710801600	21.61	0.05	0.23	21.64	21.7	21.5	186884
1710542400	21.56	-0.14	-0.65	21.74	21.74	21.56	114241
1710456000	21.7	-0.17	-0.78	21.85	21.9	21.68	162000
1710369600	21.87	-0.04	-0.18	21.91	21.99	21.87	121577
1710283200	21.91	0.02	0.09	21.9	21.95	21.84	137818
1710196800	21.89	-0.01	-0.05	21.9	21.9699	21.86	69431
1709941200	21.9	0.14	0.64	21.83	21.99	21.83	104156
1709854800	21.76	0.09	0.42	21.81	21.85	21.7267	133724
1709768400	21.67	0.1	0.46	21.66	21.78	21.62	159184
1709682000	21.57	-0.06	-0.28	21.58	21.58	21.52	109530
1709595600	21.63	-0.05	-0.23	21.66	21.7599	21.57	94632
1709336400	21.68	-0.09	-0.41	21.77	21.77	21.6	179204
1709250000	21.77	0.31	1.44	21.53	21.77	21.38	328990
1709163600	21.46	-0.04	-0.19	21.52	21.6	21.46	128736
1709077200	21.5	-0.06	-0.28	21.58	21.64	21.4608	77071
1708990800	21.56	0.08	0.37	21.53	21.64	21.42	89457
1708731600	21.48	0.05	0.23	21.51	21.6	21.44	175903
1708645200	21.43	0.05	0.23	21.46	21.51	21.41	61003
1708558800	21.38	-0.12	-0.56	21.53	21.59	21.37	96504
1708472400	21.5	0.08	0.37	21.39	21.59	21.39	59827
1708126800	21.42	-0.04	-0.19	21.35	21.485	21.35	136741
1708040400	21.46	0.11	0.52	21.44	21.54	21.29	157871
1707954000	21.35	0	0.00	21.4	21.43	21.33	88867
1707867600	21.35	-0.27	-1.25	21.44	21.5099	21.27	151062
1707781200	21.62	-0.01	-0.05	21.61	21.69	21.6	256724
1707522000	21.63	0.15	0.70	21.51	21.73	21.46	120150
1707435600	21.48	-0.01	-0.05	21.48	21.54	21.41	121832
1707349200	21.49	0.07	0.33	21.51	21.55	21.4	87746
1707262800	21.42	0.13	0.61	21.29	21.4563	21.2623	65647
1707176400	21.29	-0.16	-0.75	21.36	21.3829	21.23	74162
1706917200	21.45	-0.03	-0.14	21.4	21.52	21.2216	106799
1706830800	21.48	0.18	0.85	21.41	21.545	21.25	222980
1706744400	21.3	-0.04	-0.19	21.33	21.5099	21.3	126079
1706658000	21.34	-0.22	-1.02	21.29	21.4499	21.28	111123
1706571600	21.56	0.06	0.28	21.55	21.6359	21.51	139928
1706312400	21.5	0.03	0.14	21.52	21.56	21.43	56979
1706226000	21.47	0.15	0.70	21.4	21.56	21.35	140539
1706139600	21.32	0.07	0.32	21.37	21.39	21.23	99351

JP Morgan Chase

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions