JP Morgan Chase Historical Data - JPM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
JP Morgan Chase and Co JPM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-6.99 -7.12% 91.13 90.55 94.84 93.19 98.12 20:00:00
more quote information »

JPM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.6398.5778.0988.8333,720,7674.505.19%
1 Month117.98122.946976.9197.4835,384,582-26.85-22.76%
3 Months137.50145.0076.91110.5320,089,214-46.37-33.72%
6 Months117.96145.0076.91116.6814,803,601-26.83-22.74%
1 Year99.88145.0076.91114.2613,141,488-8.75-8.76%
3 Years85.53145.0076.91106.6313,674,1425.606.55%
5 Years59.49145.0050.0790.5414,047,34431.6453.19%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 91.49 -6.63 -6.76% 93.19 96.00 90.55 29,896,845
Mar 26 2020 98.12 6.64 7.26% 93.96 98.57 89.00 29,525,697
Mar 25 2020 91.48 2.60 2.93% 89.24 95.15 84.54 38,031,390
Mar 24 2020 88.88 9.85 12.46% 84.90 90.10 79.03 34,288,988
Mar 23 2020 79.03 -4.47 -5.35% 82.68 85.80 78.09 32,473,413
Mar 20 2020 83.50 -0.70 -0.83% 86.63 89.50 82.48 29,973,726
Mar 19 2020 84.20 1.35 1.63% 81.62 88.11 76.91 32,117,245
Mar 18 2020 82.85 -10.91 -11.64% 87.67 90.79 80.36 41,326,233
Mar 17 2020 93.76 4.19 4.68% 90.89 97.44 87.50 35,194,041
Mar 16 2020 89.57 -12.95 -12.63% 85.20 96.99 84.55 38,496,714
Mar 13 2020 102.52 15.42 17.7% 95.99 103.99 91.25 38,171,907
Mar 12 2020 87.10 -8.95 -9.32% 89.70 96.96 86.32 49,607,831
Mar 11 2020 96.05 -3.45 -3.47% 97.73 100.05 94.55 37,904,529
Mar 10 2020 99.50 6.40 6.87% 99.00 101.28 94.58 30,939,566
Mar 09 2020 93.10 -15.08 -13.94% 97.20 101.79 92.50 40,181,183
Mar 06 2020 108.18 -5.97 -5.23% 106.26 111.72 105.02 38,050,396
Mar 05 2020 114.15 -5.70 -4.76% 116.29 117.99 112.58 24,816,510
Mar 04 2020 119.85 3.15 2.7% 118.60 120.19 114.695 25,595,382
Mar 03 2020 116.6999 -4.30 -3.55% 121.00 122.9469 116.24 32,445,054
Mar 02 2020 121.00 4.89 4.21% 116.60 121.58 113.99 27,266,037
Feb 28 2020 116.11 -4.35 -3.61% 117.98 120.30 112.66 45,851,664
See More Historical Prices »
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.

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

P: V: D:20200328 16:22:23