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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 191.03 | 187.97 | ↓$3.06 (-1.60%) | 187.10 | 191.63 | 10.31M |
2024-03-13 | 190.36 | 191.38 | ↑$1.02 (0.54%) | 189.84 | 191.73 | 7.80M |
2024-03-12 | 188.95 | 189.84 | ↑$0.89 (0.47%) | 187.91 | 190.16 | 5.71M |
2024-03-11 | 187.28 | 188.29 | ↑$1.01 (0.54%) | 186.22 | 188.44 | 5.76M |
2024-03-08 | 188.44 | 188.22 | ↓$0.22 (-0.12%) | 187.92 | 190.46 | 6.17M |
2024-03-07 | 189.91 | 187.87 | ↓$2.04 (-1.07%) | 186.63 | 190.50 | 7.62M |
2024-03-06 | 189.25 | 189.53 | ↑$0.28 (0.15%) | 187.63 | 190.07 | 5.95M |
2024-03-05 | 186.36 | 188.55 | ↑$2.19 (1.18%) | 186.36 | 189.30 | 6.62M |
2024-03-04 | 184.71 | 186.68 | ↑$1.97 (1.07%) | 184.27 | 187.59 | 7.06M |
2024-03-01 | 185.70 | 185.29 | ↓$0.41 (-0.22%) | 185.10 | 186.44 | 6.31M |
2024-02-29 | 185.66 | 186.06 | ↑$0.40 (0.22%) | 183.85 | 186.43 | 9.64M |
2024-02-28 | 183.43 | 184.38 | ↑$0.95 (0.52%) | 182.96 | 185.20 | 6.13M |
2024-02-27 | 183.31 | 183.45 | ↑$0.14 (0.08%) | 182.24 | 183.54 | 5.72M |
2024-02-26 | 183.75 | 183.36 | ↓$0.39 (-0.21%) | 182.48 | 184.46 | 7.14M |
2024-02-23 | 183.81 | 183.99 | ↑$0.18 (0.10%) | 183.19 | 185.20 | 7.10M |
2024-02-22 | 181.82 | 183.07 | ↑$1.25 (0.69%) | 181.24 | 183.42 | 9.30M |
2024-02-21 | 179.95 | 180.90 | ↑$0.95 (0.53%) | 178.52 | 180.99 | 7.03M |
2024-02-20 | 179.19 | 179.73 | ↑$0.54 (0.30%) | 178.41 | 180.46 | 9.67M |
2024-02-16 | 179.61 | 179.03 | ↓$0.58 (-0.32%) | 178.16 | 179.98 | 8.15M |
2024-02-15 | 176.15 | 179.87 | ↑$3.72 (2.11%) | 176.15 | 180.21 | 8.72M |
Create an account or log in to view more rows.
$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
$JPM what’s next bulls