NYSE:JPM
JPMorgan Chase Stock Price (Quote)
$193.49
+0.120 (+0.0621%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $179.20 | $200.94 | Friday, 26th Apr 2024 JPM stock ended at $193.49. This is 0.0621% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $193.06 to a day high of $194.87. |
| 90 days | $171.30 | $200.94 | |
| 52 weeks | $131.82 | $200.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $147.58 | $148.86 | $146.64 | $147.14 | 6 181 988 |
| Sep 20, 2023 | $149.65 | $150.25 | $148.14 | $148.30 | 7 295 557 |
| Sep 19, 2023 | $149.50 | $149.72 | $147.21 | $148.93 | 5 543 591 |
| Sep 18, 2023 | $148.16 | $149.14 | $147.75 | $149.12 | 6 498 000 |
| Sep 15, 2023 | $148.92 | $149.73 | $148.31 | $148.81 | 19 326 146 |
| Sep 14, 2023 | $147.84 | $149.89 | $147.52 | $149.25 | 7 473 572 |
| Sep 13, 2023 | $147.34 | $147.70 | $145.82 | $146.41 | 7 012 879 |
| Sep 12, 2023 | $144.50 | $147.32 | $144.10 | $146.34 | 6 814 143 |
| Sep 11, 2023 | $144.75 | $145.05 | $143.69 | $144.46 | 6 810 474 |
| Sep 08, 2023 | $143.37 | $144.12 | $142.65 | $143.83 | 7 067 090 |
| Sep 07, 2023 | $144.13 | $145.27 | $143.39 | $143.72 | 6 132 759 |
| Sep 06, 2023 | $144.70 | $145.54 | $144.11 | $144.96 | 6 462 137 |
| Sep 05, 2023 | $147.16 | $148.21 | $145.01 | $145.20 | 7 849 217 |
| Sep 01, 2023 | $146.09 | $148.08 | $145.70 | $146.82 | 7 842 911 |
| Aug 31, 2023 | $148.26 | $148.41 | $145.96 | $146.33 | 10 916 440 |
| Aug 30, 2023 | $148.62 | $149.15 | $147.20 | $148.16 | 4 726 867 |
| Aug 29, 2023 | $147.71 | $148.85 | $147.18 | $148.76 | 4 732 683 |
| Aug 28, 2023 | $147.57 | $148.61 | $147.13 | $147.56 | 4 244 687 |
| Aug 25, 2023 | $147.28 | $148.60 | $145.86 | $147.05 | 6 678 928 |
| Aug 24, 2023 | $147.50 | $149.41 | $146.99 | $147.23 | 6 513 851 |
| Aug 23, 2023 | $146.35 | $147.59 | $145.46 | $147.37 | 6 263 784 |
| Aug 22, 2023 | $149.26 | $149.69 | $145.85 | $146.38 | 9 654 990 |
| Aug 21, 2023 | $149.65 | $150.11 | $148.02 | $149.48 | 8 265 345 |
| Aug 18, 2023 | $147.65 | $149.50 | $147.44 | $148.97 | 6 943 397 |
| Aug 17, 2023 | $150.88 | $151.26 | $148.42 | $148.63 | 9 949 387 |
