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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 118.19 | 118.31 | ↑$0.12 (0.10%) | 117.63 | 119.65 | 12.76M |
| 2022-05-18 | 121.30 | 120.09 | ↓$1.21 (-1.00%) | 119.53 | 121.97 | 12.45M |
| 2022-05-17 | 121.04 | 122.18 | ↑$1.14 (0.94%) | 120.81 | 122.96 | 11.15M |
| 2022-05-16 | 118.54 | 118.26 | ↓$0.28 (-0.24%) | 117.23 | 119.46 | 10.27M |
| 2022-05-13 | 119.41 | 119.09 | ↓$0.32 (-0.27%) | 117.96 | 120.25 | 10.33M |
| 2022-05-12 | 117.00 | 118.04 | ↑$1.04 (0.89%) | 115.37 | 118.30 | 16.30M |
| 2022-05-11 | 119.30 | 118.14 | ↓$1.16 (-0.97%) | 117.94 | 122.89 | 13.07M |
| 2022-05-10 | 123.11 | 118.89 | ↓$4.22 (-3.43%) | 117.56 | 123.78 | 15.61M |
| 2022-05-09 | 122.11 | 121.86 | ↓$0.25 (-0.20%) | 120.50 | 123.31 | 14.16M |
| 2022-05-06 | 123.80 | 123.72 | ↓$0.08 (-0.06%) | 121.20 | 124.28 | 14.38M |
| 2022-05-05 | 125.25 | 123.92 | ↓$1.33 (-1.06%) | 122.16 | 126.10 | 15.05M |
| 2022-05-04 | 122.80 | 127.10 | ↑$4.30 (3.50%) | 122.74 | 127.40 | 17.12M |
| 2022-05-03 | 121.53 | 123.03 | ↑$1.50 (1.23%) | 120.78 | 124.17 | 15.36M |
| 2022-05-02 | 119.88 | 120.45 | ↑$0.57 (0.48%) | 118.22 | 120.71 | 18.54M |
| 2022-04-29 | 123.05 | 119.36 | ↓$3.69 (-3.00%) | 118.91 | 123.61 | 14.85M |
| 2022-04-28 | 122.81 | 123.34 | ↑$0.53 (0.43%) | 121.14 | 123.65 | 12.66M |
| 2022-04-27 | 122.33 | 121.42 | ↓$0.91 (-0.74%) | 121.22 | 123.56 | 17.18M |
| 2022-04-26 | 124.64 | 123.02 | ↓$1.62 (-1.30%) | 122.87 | 126.41 | 17.19M |
| 2022-04-25 | 126.01 | 126.77 | ↑$0.76 (0.60%) | 123.11 | 127.12 | 16.79M |
| 2022-04-22 | 130.28 | 126.81 | ↓$3.47 (-2.66%) | 126.69 | 130.52 | 10.24M |
| 2022-04-21 | 132.22 | 130.56 | ↓$1.66 (-1.26%) | 130.15 | 132.81 | 12.17M |
| 2022-04-20 | 132.52 | 131.58 | ↓$0.94 (-0.71%) | 131.34 | 133.51 | 11.62M |
| 2022-04-19 | 128.45 | 131.12 | ↑$2.67 (2.08%) | 128.45 | 131.32 | 12.06M |
| 2022-04-18 | 125.67 | 128.46 | ↑$2.79 (2.22%) | 125.63 | 129.24 | 11.68M |
| 2022-04-14 | 126.50 | 126.12 | ↓$0.38 (-0.30%) | 125.02 | 128.30 | 18.63M |
| 2022-04-13 | 126.94 | 127.30 | ↑$0.36 (0.28%) | 126.01 | 129.25 | 30.80M |
| 2022-04-12 | 132.14 | 131.54 | ↓$0.60 (-0.45%) | 130.70 | 134.58 | 11.19M |
| 2022-04-11 | 133.00 | 133.00 | ↑$0.00 (0.00%) | 132.57 | 134.90 | 8.76M |
| 2022-04-08 | 131.67 | 133.49 | ↑$1.82 (1.38%) | 131.50 | 133.90 | 12.96M |
| 2022-04-07 | 130.95 | 131.09 | ↑$0.14 (0.11%) | 128.73 | 131.92 | 12.99M |
Create an account or log in to view more rows.
$JPM Bearish..
$JPM It’s that TIME!! To Double down!
$JPM Just buy and hold
$JPM Keep up the pressure.
$JPM going green
$JPM is being added
$JPM what calls are you guys jacked to the tits on?
$JPM Tendie tickets on discount today!!!
$JPM recovery hasn’t even started yet.. imo
$JPM don’t be boring today beast