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
0.35 0.23% 150.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
153.22 147.97 153.49 150.91 150.56
more quote information »

JPM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week150.01154.98146.51150.0516,628,3700.900.6%
1 Month139.31154.98137.38147.1612,968,33111.608.33%
3 Months118.97154.98118.105135.5914,021,14431.9426.85%
6 Months102.72154.9891.38118.0415,125,80748.1946.91%
1 Year106.26154.9876.91103.8919,471,41144.6542.02%
3 Years112.05154.9876.91108.8415,191,23038.8634.68%
5 Years59.54154.9857.0599.3114,669,26791.37153.46%

JPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 150.91 0.35 0.23% 153.22 153.49 147.97 18,451,939
Mar 04 2021 150.56 -2.35 -1.54% 152.61 154.3786 148.6201 20,031,687
Mar 03 2021 152.91 2.90 1.93% 151.23 154.98 150.825 14,316,904
Mar 02 2021 150.01 -0.49 -0.33% 150.29 151.78 149.84 14,217,324
Mar 01 2021 150.50 3.33 2.26% 149.52 151.3799 148.48 14,761,077
Feb 26 2021 147.17 -4.01 -2.65% 150.01 150.8741 146.51 19,814,856
Feb 25 2021 151.18 -2.08 -1.36% 154.27 154.90 150.59 18,347,688
Feb 24 2021 153.26 2.65 1.76% 150.31 153.76 150.11 15,054,422
Feb 23 2021 150.61 1.20 0.8% 151.51 152.31 149.59 16,223,748
Feb 22 2021 149.41 1.39 0.94% 146.84 150.19 146.79 11,482,541
Feb 19 2021 148.02 2.43 1.67% 145.96 148.84 145.86 11,966,495
Feb 18 2021 145.59 0.49 0.34% 143.98 145.79 143.40 10,585,608
Feb 17 2021 145.10 0.45 0.31% 143.95 145.38 143.12 10,831,592
Feb 16 2021 144.65 3.40 2.41% 143.77 145.32 142.40 12,113,653
Feb 12 2021 141.25 1.98 1.42% 139.00 141.61 139.00 8,320,768
Feb 11 2021 139.27 -0.39 -0.28% 139.66 140.55 138.22 9,197,923
Feb 10 2021 139.66 0.08 0.06% 139.73 140.87 139.04 10,316,161
Feb 09 2021 139.58 -0.56 -0.4% 139.43 139.98 138.54 8,611,985
Feb 08 2021 140.14 2.16 1.57% 138.20 140.30 138.18 10,123,524
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:20210306 18:17:38