JPM

JP Morgan Chase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
-3.42 -2.13% 156.875 14:54:25
Open Price Low Price High Price Close Price Prev Close
160.09 156.695 160.33 160.29
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week167.04167.10156.695162.4711,133,016-10.17-6.09%
1 Month163.27167.44156.695163.3111,130,834-6.40-3.92%
3 Months152.80167.44146.685156.6313,079,5004.072.67%
6 Months121.36167.44118.105147.0714,005,47235.5229.26%
1 Year96.55167.4490.26121.6715,675,52760.3362.48%
3 Years110.28167.4476.91112.6715,209,44646.6042.25%
5 Years62.68167.4457.05104.1714,697,88994.20150.28%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 160.29 -0.11 -0.07% 160.49 161.199 159.06 13,690,475
Jun 10 2021 160.40 -2.54 -1.56% 164.36 165.24 160.31 12,109,318
Jun 09 2021 162.94 -2.06 -1.25% 164.14 164.22 162.28 12,238,893
Jun 08 2021 165.00 -0.66 -0.4% 164.53 165.76 163.1618 10,363,534
Jun 07 2021 165.66 -0.78 -0.47% 167.04 167.10 165.14 7,262,859
Jun 04 2021 166.44 0.27 0.16% 166.17 166.67 165.03 8,510,425
Jun 03 2021 166.17 0.11 0.07% 165.41 167.245 164.661 11,812,419
Jun 02 2021 166.06 0.01 0.01% 167.15 167.44 165.53 10,493,859
Jun 01 2021 166.05 1.81 1.1% 165.87 166.91 165.48 9,441,320
May 28 2021 164.24 -0.11 -0.07% 164.83 164.94 163.26 10,291,036
May 27 2021 164.35 2.52 1.56% 163.95 164.75 162.57 15,702,114
May 26 2021 161.83 -0.02 -0.01% 163.75 163.75 161.305 12,685,713
May 25 2021 161.85 -1.69 -1.03% 163.85 165.70 161.56 12,588,646
May 24 2021 163.54 0.88 0.54% 163.82 164.225 162.1189 9,436,610
May 21 2021 162.66 1.83 1.14% 161.34 163.223 160.94 10,204,144
May 20 2021 160.83 -0.28 -0.17% 161.15 161.86 159.52 10,422,974
May 19 2021 161.11 -1.24 -0.76% 161.02 161.18 158.64 13,258,223
May 18 2021 162.35 -2.32 -1.41% 164.68 165.50 162.24 11,090,907
May 17 2021 164.67 0.66 0.4% 163.27 164.85 163.03 9,883,435
May 14 2021 164.01 2.51 1.55% 162.39 164.45 161.99 10,578,125
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.

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

P: V: D:20210614 19:09:25