JPM

JP Morgan Chase Historical Data

Company Name Stock Ticker Symbol Market Type
JP Morgan Chase and Co JPM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.49 -1.4% 104.67 20:00:00
Open Price Low Price High Price Close Price Prev Close
106.06 104.40 107.62 104.50 106.16
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week110.05110.3399104.398107.3214,428,396-5.38-4.89%
1 Month115.87121.55104.398113.2311,730,022-11.20-9.67%
3 Months115.30124.2389104.398114.4911,640,014-10.63-9.22%
6 Months141.90142.12104.398119.7812,933,507-37.23-26.24%
1 Year166.85172.96104.398137.1913,382,663-62.18-37.27%
3 Years118.33172.9676.91125.0315,119,206-13.66-11.54%
5 Years95.77172.9676.91118.9214,485,6118.909.29%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 104.50 -1.66 -1.56% 106.06 107.62 104.40 15,970,413
Sep 29 2022 106.16 -1.83 -1.69% 106.95 107.28 104.398 12,710,309
Sep 28 2022 107.99 2.14 2.02% 105.95 108.73 105.64 12,753,845
Sep 27 2022 105.85 -0.94 -0.88% 107.90 108.17 104.65 12,797,364
Sep 26 2022 106.79 -2.35 -2.15% 108.00 109.605 106.06 15,748,139
Sep 23 2022 109.14 -2.07 -1.86% 110.05 110.3399 107.16 18,131,752
Sep 22 2022 111.21 -1.28 -1.14% 113.33 113.60 111.07 11,790,499
Sep 21 2022 112.49 -3.34 -2.88% 116.54 116.60 112.42 12,806,488
Sep 20 2022 115.83 -2.33 -1.97% 117.41 117.69 114.64 9,612,953
Sep 19 2022 118.16 1.08 0.92% 116.00 118.73 115.51 8,198,702
Sep 16 2022 117.08 -0.79 -0.67% 117.39 117.40 115.37 14,840,991
Sep 15 2022 117.87 1.75 1.51% 116.12 119.38 115.755 10,818,581
Sep 14 2022 116.12 -0.27 -0.23% 116.70 117.84 114.88 9,346,366
Sep 13 2022 116.39 -4.19 -3.47% 118.07 118.92 115.78 12,907,574
Sep 12 2022 120.58 1.41 1.18% 120.62 121.55 119.79 8,611,419
Sep 09 2022 119.17 0.57 0.48% 119.14 120.05 118.67 9,299,871
Sep 08 2022 118.60 2.70 2.33% 115.28 118.79 114.63 11,428,083
Sep 07 2022 115.90 2.16 1.9% 113.13 116.11 112.76 10,645,412
Sep 06 2022 113.74 0.03 0.03% 114.34 114.745 112.07 9,749,184
Sep 02 2022 113.71 -0.80 -0.7% 115.87 117.45 113.185 10,672,315
Sep 01 2022 114.51 0.78 0.69% 113.33 114.63 111.91 9,973,037
See More Historical Prices ยป
Your Recent History
NYSE
JPM
JP Morgan ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221001 21:56:10