JPM

JP Morgan Chase Historical Data

JPM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 135.16 -1.08 -0.79% 134.33 135.35 133.34 8,931,905
Dec 01 2022 136.24 -1.94 -1.4% 138.18 138.66 135.43 8,876,542
Nov 30 2022 138.18 1.62 1.19% 136.09 138.18 133.19 14,754,433
Nov 29 2022 136.56 2.21 1.64% 134.45 136.64 134.41 7,923,937
Nov 28 2022 134.35 -2.39 -1.75% 135.73 136.71 134.19 9,907,019
Nov 25 2022 136.74 0.00 +0.00% 136.48 137.14 136.055 0
Nov 25 2022 136.74 0.26 0.19% 136.48 137.14 136.055 3,227,396
Nov 24 2022 136.48 0.00 +0.00% 134.78 136.50 134.78 0
Nov 23 2022 136.48 1.44 1.07% 134.78 136.50 134.78 7,315,195
Nov 22 2022 135.04 1.99 1.5% 133.97 135.27 133.69 9,183,996
Nov 21 2022 133.05 -0.79 -0.59% 133.47 134.56 132.75 7,799,559
Nov 18 2022 133.84 1.30 0.98% 134.36 134.67 132.28 9,467,240
Nov 17 2022 132.54 -0.58 -0.44% 132.00 132.89 131.28 8,827,737
Nov 16 2022 133.12 0.18 0.14% 133.00 133.56 132.03 7,892,852
Nov 15 2022 132.94 -0.97 -0.72% 134.68 135.71 131.60 14,035,521
Nov 14 2022 133.91 -1.39 -1.03% 134.80 135.73 133.91 11,081,759
Nov 11 2022 135.30 0.22 0.16% 135.19 136.17 133.7805 10,703,119
Nov 10 2022 135.08 5.34 4.12% 132.63 135.25 132.53 16,327,309
Nov 09 2022 129.74 -1.71 -1.3% 130.92 131.43 129.22 9,492,516
Nov 08 2022 131.45 0.08 0.06% 131.36 132.06 130.14 9,881,926
Nov 07 2022 131.37 0.69 0.53% 131.07 132.29 130.4816 12,005,989
Nov 04 2022 130.68 0.00 +0.00% 129.12 130.83 128.46 0
Nov 04 2022 130.68 3.48 2.74% 129.12 130.83 128.46 14,953,745
Nov 03 2022 127.20 0.23 0.18% 126.31 128.18 125.91 12,472,011
Nov 02 2022 126.97 -1.18 -0.92% 127.65 130.36 126.64 16,537,704
Nov 01 2022 128.15 2.27 1.8% 126.79 128.28 126.33 13,383,634
Oct 31 2022 125.88 -0.20 -0.16% 125.70 127.43 125.56 13,333,064
Oct 28 2022 126.08 1.48 1.19% 125.29 126.28 124.05 11,858,829
Oct 27 2022 124.60 0.49 0.39% 125.37 126.20 124.21 10,725,758
Oct 26 2022 124.11 1.41 1.15% 123.00 125.20 122.88 11,671,173
Oct 25 2022 122.70 0.32 0.26% 121.85 123.2707 120.89 11,265,963
Oct 24 2022 122.38 0.15 0.12% 122.19 123.10 121.33 12,622,337
Oct 21 2022 122.23 6.10 5.25% 116.20 122.39 116.20 20,628,575
Oct 20 2022 116.13 -0.38 -0.33% 117.23 118.71 115.65 12,205,257
Oct 19 2022 116.51 -2.33 -1.96% 118.15 118.83 115.6701 17,070,842
Oct 18 2022 118.84 2.98 2.57% 119.66 120.14 116.96 21,536,895
Oct 17 2022 115.86 4.67 4.2% 115.39 117.01 114.32 22,272,255
Oct 14 2022 111.19 1.82 1.66% 111.962 115.24 110.724 33,390,735
Oct 13 2022 109.37 5.76 5.56% 101.95 109.90 101.76 22,419,997
Oct 12 2022 103.61 1.65 1.62% 101.80 104.73 101.28 13,177,445
Oct 11 2022 101.96 -3.03 -2.89% 104.37 104.54 101.85 12,737,298
Oct 10 2022 104.99 -0.99 -0.93% 106.73 107.31 104.52 8,901,349
Oct 07 2022 105.98 -2.16 -2.0% 107.52 107.71 105.265 11,679,622
Oct 06 2022 108.14 -2.25 -2.04% 109.69 110.19 107.94 11,516,554
Oct 05 2022 110.39 -2.38 -2.11% 109.75 110.95 108.83 10,939,869
Oct 04 2022 112.77 5.04 4.68% 110.61 112.99 109.86 16,010,130
Oct 03 2022 107.73 3.23 3.09% 105.62 108.36 104.46 12,261,664
Sep 30 2022 104.50 -1.66 -1.56% 106.06 107.62 104.40 15,970,413
Sep 29 2022 106.16 -1.83 -1.69% 106.95 107.28 104.398 12,710,309
Sep 28 2022 107.99 2.14 2.02% 105.95 108.73 105.64 12,753,845
Sep 27 2022 105.85 -0.94 -0.88% 107.90 108.17 104.65 12,797,364
Sep 26 2022 106.79 -2.35 -2.15% 108.00 109.605 106.06 15,748,139
Sep 23 2022 109.14 -2.07 -1.86% 110.05 110.3399 107.16 18,131,752
Sep 22 2022 111.21 -1.28 -1.14% 113.33 113.60 111.07 11,790,499
Sep 21 2022 112.49 -3.34 -2.88% 116.54 116.60 112.42 12,806,488
Sep 20 2022 115.83 -2.33 -1.97% 117.41 117.69 114.64 9,612,953
Sep 19 2022 118.16 1.08 0.92% 116.00 118.73 115.51 8,198,702
Sep 16 2022 117.08 -0.79 -0.67% 117.39 117.40 115.37 14,840,991
Sep 15 2022 117.87 1.75 1.51% 116.12 119.38 115.755 10,818,581
Sep 14 2022 116.12 -0.27 -0.23% 116.70 117.84 114.88 9,346,366
Sep 13 2022 116.39 -4.19 -3.47% 118.07 118.92 115.78 12,907,574
Sep 12 2022 120.58 1.41 1.18% 120.62 121.55 119.79 8,611,419
Sep 09 2022 119.17 0.57 0.48% 119.14 120.05 118.67 9,299,871
Sep 08 2022 118.60 2.70 2.33% 115.28 118.79 114.63 11,428,083
Sep 07 2022 115.90 2.16 1.9% 113.13 116.11 112.76 10,645,412
Sep 06 2022 113.74 0.03 0.03% 114.34 114.745 112.07 9,749,184
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.

Log in to ADVFN
Register Now

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

P: V: D:20221203 10:29:01