JPMorgan Chase & Co (JPM) Historical Stock Data

118.31 ↓1.78 (-1.48%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, JPM is down -0.11% a day on average. There have been 14 days where JPMorgan Chase & Co closed green and 16 days where JPM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-19118.19118.31↑$0.12 (0.10%)117.63119.6512.76M
2022-05-18121.30120.09↓$1.21 (-1.00%)119.53121.9712.45M
2022-05-17121.04122.18↑$1.14 (0.94%)120.81122.9611.15M
2022-05-16118.54118.26↓$0.28 (-0.24%)117.23119.4610.27M
2022-05-13119.41119.09↓$0.32 (-0.27%)117.96120.2510.33M
2022-05-12117.00118.04↑$1.04 (0.89%)115.37118.3016.30M
2022-05-11119.30118.14↓$1.16 (-0.97%)117.94122.8913.07M
2022-05-10123.11118.89↓$4.22 (-3.43%)117.56123.7815.61M
2022-05-09122.11121.86↓$0.25 (-0.20%)120.50123.3114.16M
2022-05-06123.80123.72↓$0.08 (-0.06%)121.20124.2814.38M
2022-05-05125.25123.92↓$1.33 (-1.06%)122.16126.1015.05M
2022-05-04122.80127.10↑$4.30 (3.50%)122.74127.4017.12M
2022-05-03121.53123.03↑$1.50 (1.23%)120.78124.1715.36M
2022-05-02119.88120.45↑$0.57 (0.48%)118.22120.7118.54M
2022-04-29123.05119.36↓$3.69 (-3.00%)118.91123.6114.85M
2022-04-28122.81123.34↑$0.53 (0.43%)121.14123.6512.66M
2022-04-27122.33121.42↓$0.91 (-0.74%)121.22123.5617.18M
2022-04-26124.64123.02↓$1.62 (-1.30%)122.87126.4117.19M
2022-04-25126.01126.77↑$0.76 (0.60%)123.11127.1216.79M
2022-04-22130.28126.81↓$3.47 (-2.66%)126.69130.5210.24M
2022-04-21132.22130.56↓$1.66 (-1.26%)130.15132.8112.17M
2022-04-20132.52131.58↓$0.94 (-0.71%)131.34133.5111.62M
2022-04-19128.45131.12↑$2.67 (2.08%)128.45131.3212.06M
2022-04-18125.67128.46↑$2.79 (2.22%)125.63129.2411.68M
2022-04-14126.50126.12↓$0.38 (-0.30%)125.02128.3018.63M
2022-04-13126.94127.30↑$0.36 (0.28%)126.01129.2530.80M
2022-04-12132.14131.54↓$0.60 (-0.45%)130.70134.5811.19M
2022-04-11133.00133.00↑$0.00 (0.00%)132.57134.908.76M
2022-04-08131.67133.49↑$1.82 (1.38%)131.50133.9012.96M
2022-04-07130.95131.09↑$0.14 (0.11%)128.73131.9212.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$JPM is being added

0 Like Report
born_to_be_kob

$JPM what calls are you guys jacked to the tits on?

0 Like Report
micmic

$JPM Tendie tickets on discount today!!!

0 Like Report
unknownable

$JPM recovery hasn’t even started yet.. imo

0 Like Report