JPM

JP Morgan Chase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-4.38 -2.78% 153.30 08:05:28
Open Price Low Price High Price Close Price Prev Close
157.68
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week158.38161.34156.26158.0313,959,927-5.08-3.21%
1 Month155.26163.83155.24159.1210,315,601-1.96-1.26%
3 Months153.72163.83145.71155.6611,355,410-0.42-0.27%
6 Months152.80167.44145.71155.6812,967,5890.500.33%
1 Year95.29167.4491.38138.5514,040,84158.0160.88%
3 Years118.50167.4476.91115.9615,265,55134.8029.37%
5 Years66.75167.4465.11108.5014,689,40686.55129.66%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 157.68 -0.41 -0.26% 157.38 159.01 157.00 25,580,608
Sep 16 2021 158.09 -0.07 -0.04% 159.08 160.855 157.22 10,873,884
Sep 15 2021 158.16 1.09 0.69% 156.71 158.69 156.47 11,698,636
Sep 14 2021 157.07 -2.79 -1.75% 160.45 161.34 156.26 11,678,826
Sep 13 2021 159.86 2.50 1.59% 158.38 160.05 158.07 9,967,682
Sep 10 2021 157.36 -1.83 -1.15% 160.76 160.76 157.22 8,328,157
Sep 09 2021 159.19 0.69 0.44% 158.16 160.8325 158.08 7,903,276
Sep 08 2021 158.50 -0.71 -0.45% 158.89 159.58 158.04 7,826,900
Sep 07 2021 159.21 -0.28 -0.18% 159.99 161.3814 158.96 9,228,816
Sep 03 2021 159.49 -0.97 -0.6% 160.87 160.89 159.145 7,959,498
Sep 02 2021 160.46 0.74 0.46% 160.02 161.61 159.43 9,220,007
Sep 01 2021 159.72 -0.23 -0.14% 160.19 160.76 158.97 8,727,330
Aug 31 2021 159.95 -0.49 -0.31% 160.44 161.37 159.35 12,335,522
Aug 30 2021 160.44 -2.61 -1.6% 163.50 163.50 159.8801 7,935,380
Aug 27 2021 163.05 1.30 0.8% 161.75 163.16 161.26 8,777,886
Aug 26 2021 161.75 0.83 0.52% 162.26 163.83 161.15 11,024,907
Aug 25 2021 160.92 3.25 2.06% 158.55 161.78 157.80 11,328,106
Aug 24 2021 157.67 0.97 0.62% 157.00 158.55 156.87 7,667,611
Aug 23 2021 156.70 1.98 1.28% 155.26 157.09 155.24 7,933,396
Aug 20 2021 154.72 0.44 0.29% 154.19 154.90 153.16 6,956,048
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:20210920 12:20:34