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 Low Price High Price Open Price Previous Close Last Traded
2.11 2.17% 99.35 96.56 99.49 96.85 97.24 20:00:00
more quote information »

JPM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.6599.4995.0396.5313,309,6252.702.79%
1 Month92.00102.3590.2697.8017,386,5777.357.99%
3 Months86.85115.7785.3097.8221,982,11412.5014.39%
6 Months136.73139.28576.9197.6223,762,572-37.38-27.34%
1 Year108.00145.0076.91105.8317,309,481-8.65-8.01%
3 Years93.89145.0076.91106.6114,770,7455.465.82%
5 Years68.33145.0050.0792.6914,778,43631.0245.4%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 99.35 2.15 2.21% 96.85 99.49 96.56 14,731,420
Aug 06 2020 97.20 -0.01 -0.01% 97.64 98.10 96.54 10,447,130
Aug 05 2020 97.21 1.67 1.75% 95.87 98.47 95.55 15,265,371
Aug 04 2020 95.54 -0.56 -0.58% 95.99 96.51 95.03 13,334,549
Aug 03 2020 96.10 -0.54 -0.56% 97.05 97.57 95.85 12,954,614
Jul 31 2020 96.64 -0.56 -0.58% 96.65 96.93 95.25 14,546,462
Jul 30 2020 97.20 -2.45 -2.46% 97.63 98.60 96.05 14,737,467
Jul 29 2020 99.6501 2.33 2.39% 97.07 99.71 97.00 12,720,448
Jul 28 2020 97.32 0.47 0.49% 96.57 97.8854 96.18 11,835,107
Jul 27 2020 96.85 -1.40 -1.42% 97.51 98.80 96.17 11,511,841
Jul 24 2020 98.25 -0.52 -0.53% 99.52 99.80 97.94 12,685,605
Jul 23 2020 98.77 0.11 0.11% 98.53 99.35 97.97 12,829,250
Jul 22 2020 98.66 -0.79 -0.79% 99.65 100.13 97.53 14,180,679
Jul 21 2020 99.45 2.15 2.21% 97.71 100.05 97.30 17,765,594
Jul 20 2020 97.30 -0.85 -0.87% 97.43 98.39 97.10 14,438,334
Jul 17 2020 98.15 -1.65 -1.65% 100.29 100.50 97.9999 16,107,981
Jul 16 2020 99.80 0.07 0.07% 98.93 101.22 90.65 16,843,511
Jul 15 2020 99.73 1.75 1.79% 100.85 101.29 98.21 22,367,775
Jul 14 2020 97.98 0.57 0.59% 98.37 102.35 96.64 42,443,889
Jul 13 2020 97.41 1.09 1.13% 98.74 99.2663 96.225 31,881,377
Jul 10 2020 96.32 5.07 5.56% 92.00 96.84 90.26 28,834,556
Jul 09 2020 91.25 -2.04 -2.19% 93.52 94.12 90.7764 25,461,604
Jul 08 2020 93.29 1.01 1.09% 92.18 93.36 91.80 18,437,287
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:20200808 07:23:31