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
-6.98 -4.42% 150.91 20:00:01
Open Price Low Price High Price Close Price Prev Close
155.78 150.54 155.78 151.27 157.89
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week168.23169.81150.54162.8419,545,170-17.32-10.3%
1 Month155.37169.81150.54162.6212,742,082-4.46-2.87%
3 Months171.00172.4902150.54162.6811,586,303-20.09-11.75%
6 Months148.64172.96145.71161.0411,167,4812.271.53%
1 Year139.91172.96127.35155.9812,810,22011.007.86%
3 Years103.77172.9676.91121.3614,628,74847.1445.43%
5 Years83.63172.9676.91113.6014,423,14467.2880.45%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 151.27 -6.62 -4.19% 155.78 155.78 150.54 32,338,356
Jan 14 2022 157.89 -10.34 -6.15% 160.76 161.03 156.895 40,137,979
Jan 13 2022 168.23 -0.21 -0.12% 168.34 169.81 167.89 13,613,423
Jan 12 2022 168.44 0.95 0.57% 168.45 169.59 167.18 12,574,294
Jan 11 2022 167.49 0.17 0.1% 168.23 168.5246 166.31 11,854,983
Jan 10 2022 167.32 0.16 0.1% 169.07 169.31 165.53 12,917,054
Jan 07 2022 167.16 1.64 0.99% 165.665 167.53 165.06 13,911,917
Jan 06 2022 165.52 1.74 1.06% 166.84 167.37 163.87 14,045,055
Jan 05 2022 163.78 -4.05 -2.41% 167.82 168.3589 163.73 17,784,116
Jan 04 2022 167.83 6.13 3.79% 164.31 168.58 164.23 20,185,737
Jan 03 2022 161.70 3.35 2.12% 159.95 162.64 159.51 13,122,074
Dec 31 2021 158.35 -0.13 -0.08% 158.31 159.29 157.96 5,804,051
Dec 30 2021 158.48 -0.08 -0.05% 159.31 160.24 158.37 6,938,285
Dec 29 2021 158.56 -0.08 -0.05% 159.00 159.63 158.15 7,328,226
Dec 28 2021 158.64 0.48 0.3% 158.21 160.15 158.08 6,342,538
Dec 27 2021 158.16 0.90 0.57% 157.75 158.20 156.34 6,188,396
Dec 23 2021 157.26 0.56 0.36% 157.61 159.12 157.21 8,053,652
Dec 22 2021 156.70 0.61 0.39% 155.75 157.055 155.24 7,268,908
Dec 21 2021 156.09 2.15 1.4% 155.37 157.18 155.09 11,286,788
Dec 20 2021 153.94 -2.82 -1.8% 154.59 154.70 151.84 15,144,253
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:20220119 05:54:30