JPMorgan Chase & Co (JPM) Historical Stock Data

200.33 ↑0.03 (0.01%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, JPM is up 0.38% a day on average. There have been 22 days where JPMorgan Chase & Co closed green and 8 days where JPM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28199.49200.30↑$0.81 (0.41%)198.54200.728.63M
2024-03-27196.50199.52↑$3.02 (1.54%)196.38199.608.73M
2024-03-26194.59195.73↑$1.14 (0.59%)194.06196.665.96M
2024-03-25196.60194.82↓$1.78 (-0.91%)194.36196.948.62M
2024-03-22199.01196.62↓$2.39 (-1.20%)196.54200.488.11M
2024-03-21196.52199.06↑$2.54 (1.29%)196.33199.4311.20M
2024-03-20194.19196.33↑$2.14 (1.10%)193.61196.569.37M
2024-03-19192.71193.79↑$1.08 (0.56%)192.38193.938.48M
2024-03-18190.63192.66↑$2.03 (1.06%)189.89192.709.01M
2024-03-15186.48190.30↑$3.82 (2.05%)186.48190.9417.21M
2024-03-14191.03187.97↓$3.06 (-1.60%)187.10191.6310.31M
2024-03-13190.36191.38↑$1.02 (0.54%)189.84191.737.80M
2024-03-12188.95189.84↑$0.89 (0.47%)187.91190.165.71M
2024-03-11187.28188.29↑$1.01 (0.54%)186.22188.445.76M
2024-03-08188.44188.22↓$0.22 (-0.12%)187.92190.466.17M
2024-03-07189.91187.87↓$2.04 (-1.07%)186.63190.507.62M
2024-03-06189.25189.53↑$0.28 (0.15%)187.63190.075.95M
2024-03-05186.36188.55↑$2.19 (1.18%)186.36189.306.62M
2024-03-04184.71186.68↑$1.97 (1.07%)184.27187.597.06M
2024-03-01185.70185.29↓$0.41 (-0.22%)185.10186.446.31M
2024-02-29185.66186.06↑$0.40 (0.22%)183.85186.439.64M
2024-02-28183.43184.38↑$0.95 (0.52%)182.96185.206.13M
2024-02-27183.31183.45↑$0.14 (0.08%)182.24183.545.72M
2024-02-26183.75183.36↓$0.39 (-0.21%)182.48184.467.14M
2024-02-23183.81183.99↑$0.18 (0.10%)183.19185.207.10M
2024-02-22181.82183.07↑$1.25 (0.69%)181.24183.429.30M
2024-02-21179.95180.90↑$0.95 (0.53%)178.52180.997.03M
2024-02-20179.19179.73↑$0.54 (0.30%)178.41180.469.67M
2024-02-16179.61179.03↓$0.58 (-0.32%)178.16179.988.15M
2024-02-15176.15179.87↑$3.72 (2.11%)176.15180.218.72M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$JPM the future is so bright .. I gotta wear shades..

0 Like Report
leahmccourt

$JPM Markets about as efficient as a retirement home

0 Like Report
im_drank

$JPM what’s next bulls

0 Like Report