JPMorgan Chase & Co (JPM) Historical Stock Data
193.49 ↑0.12 (0.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JPM is up 0.16% a day on average. There have been 17 days where JPMorgan Chase & Co closed green and 13 days where JPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 193.57 | 193.49 | ↓$0.08 (-0.04%) | 193.06 | 194.87 | 6.41M |
| 2024-04-25 | 192.25 | 193.37 | ↑$1.12 (0.58%) | 191.18 | 193.94 | 9.80M |
| 2024-04-24 | 190.53 | 193.08 | ↑$2.55 (1.34%) | 190.17 | 193.23 | 6.96M |
| 2024-04-23 | 191.13 | 192.14 | ↑$1.01 (0.53%) | 190.52 | 192.23 | 9.14M |
| 2024-04-22 | 185.99 | 189.41 | ↑$3.42 (1.84%) | 185.98 | 190.13 | 11.53M |
| 2024-04-19 | 182.40 | 185.80 | ↑$3.40 (1.86%) | 181.41 | 185.88 | 13.40M |
| 2024-04-18 | 181.10 | 181.25 | ↑$0.15 (0.08%) | 179.97 | 183.36 | 9.56M |
| 2024-04-17 | 181.37 | 180.08 | ↓$1.29 (-0.71%) | 179.20 | 182.42 | 9.01M |
| 2024-04-16 | 182.90 | 180.80 | ↓$2.10 (-1.15%) | 179.65 | 183.16 | 16.45M |
| 2024-04-15 | 184.50 | 182.89 | ↓$1.61 (-0.87%) | 182.20 | 187.46 | 14.76M |
| 2024-04-12 | 188.32 | 182.79 | ↓$5.53 (-2.94%) | 182.54 | 188.93 | 31.53M |
| 2024-04-11 | 196.00 | 195.43 | ↓$0.57 (-0.29%) | 193.24 | 196.57 | 10.13M |
| 2024-04-10 | 195.55 | 195.47 | ↓$0.08 (-0.04%) | 194.18 | 197.07 | 7.68M |
| 2024-04-09 | 198.07 | 197.15 | ↓$0.92 (-0.46%) | 194.91 | 198.88 | 7.36M |
| 2024-04-08 | 197.62 | 198.48 | ↑$0.86 (0.44%) | 197.62 | 198.98 | 8M |
| 2024-04-05 | 196.16 | 197.45 | ↑$1.29 (0.66%) | 195.11 | 198.12 | 6.53M |
| 2024-04-04 | 199.15 | 195.65 | ↓$3.50 (-1.76%) | 195.55 | 199.68 | 9.24M |
| 2024-04-03 | 199.04 | 198.30 | ↓$0.74 (-0.37%) | 197.70 | 199.56 | 9.35M |
| 2024-04-02 | 198.39 | 198.86 | ↑$0.47 (0.24%) | 198.08 | 199.78 | 7.01M |
| 2024-04-01 | 199.99 | 198.94 | ↓$1.05 (-0.53%) | 198.57 | 200.94 | 7.31M |
| 2024-03-28 | 199.49 | 200.30 | ↑$0.81 (0.41%) | 198.54 | 200.72 | 8.63M |
| 2024-03-27 | 196.50 | 199.52 | ↑$3.02 (1.54%) | 196.38 | 199.60 | 8.73M |
| 2024-03-26 | 194.59 | 195.73 | ↑$1.14 (0.59%) | 194.06 | 196.66 | 5.96M |
| 2024-03-25 | 196.60 | 194.82 | ↓$1.78 (-0.91%) | 194.36 | 196.94 | 8.62M |
| 2024-03-22 | 199.01 | 196.62 | ↓$2.39 (-1.20%) | 196.54 | 200.48 | 8.11M |
| 2024-03-21 | 196.52 | 199.06 | ↑$2.54 (1.29%) | 196.33 | 199.43 | 11.20M |
| 2024-03-20 | 194.19 | 196.33 | ↑$2.14 (1.10%) | 193.61 | 196.56 | 9.37M |
| 2024-03-19 | 192.71 | 193.79 | ↑$1.08 (0.56%) | 192.38 | 193.93 | 8.48M |
| 2024-03-18 | 190.63 | 192.66 | ↑$2.03 (1.06%) | 189.89 | 192.70 | 9.01M |
| 2024-03-15 | 186.48 | 190.30 | ↑$3.82 (2.05%) | 186.48 | 190.94 | 17.21M |
Create an account or log in to view more rows.
$JPM holding unfortunately lol
$JPM the future is so bright .. I gotta wear shades..
$JPM Markets about as efficient as a retirement home
$JPM God dammit
$JPM I mean ... head and shoulders .....
$JPM hello
please hold.
$JPM not worrying
$JPM diversified
$JPM watch this fly!!!!
$JPM added