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 |
| Aug 16, 2023 | $150.60 | $150.96 | $149.69 | $150.19 | 5 907 249 |
| Aug 15, 2023 | $152.85 | $153.27 | $150.23 | $150.83 | 10 290 606 |
| Aug 14, 2023 | $153.61 | $154.92 | $152.92 | $154.77 | 4 982 450 |
| Aug 11, 2023 | $153.03 | $154.52 | $152.63 | $154.45 | 5 031 259 |
| Aug 10, 2023 | $154.38 | $155.44 | $153.09 | $153.56 | 4 761 938 |
| Aug 09, 2023 | $155.32 | $155.52 | $153.47 | $153.79 | 6 193 440 |
| Aug 08, 2023 | $154.32 | $155.98 | $152.60 | $155.88 | 7 255 908 |
| Aug 07, 2023 | $156.60 | $157.70 | $156.60 | $156.76 | 7 214 299 |
| Aug 04, 2023 | $156.40 | $157.80 | $155.70 | $156.02 | 6 140 791 |
| Aug 03, 2023 | $155.00 | $156.92 | $154.35 | $156.35 | 5 922 362 |
| Aug 02, 2023 | $155.56 | $155.69 | $153.94 | $155.40 | 6 908 539 |
| Aug 01, 2023 | $157.43 | $158.00 | $156.15 | $157.18 | 5 138 657 |
| Jul 31, 2023 | $157.18 | $159.38 | $157.15 | $157.96 | 8 577 238 |
| Jul 28, 2023 | $157.28 | $157.60 | $156.44 | $156.91 | 8 501 766 |
| Jul 27, 2023 | $157.77 | $158.78 | $155.55 | $156.02 | 10 245 062 |
| Jul 26, 2023 | $156.71 | $158.25 | $156.28 | $157.76 | 8 686 031 |
| Jul 25, 2023 | $157.30 | $157.72 | $155.96 | $156.82 | 8 303 542 |
| Jul 24, 2023 | $154.97 | $158.79 | $154.73 | $158.00 | 13 965 412 |
| Jul 21, 2023 | $155.80 | $156.12 | $154.71 | $154.95 | 8 554 569 |
| Jul 20, 2023 | $154.53 | $156.59 | $154.41 | $156.15 | 8 400 065 |
| Jul 19, 2023 | $152.75 | $155.21 | $152.22 | $154.25 | 12 175 163 |
| Jul 18, 2023 | $153.38 | $154.40 | $152.82 | $153.66 | 12 133 971 |
| Jul 17, 2023 | $150.35 | $153.75 | $150.35 | $153.38 | 17 095 332 |
| Jul 14, 2023 | $151.55 | $152.89 | $148.43 | $149.77 | 27 000 840 |
| Jul 13, 2023 | $148.70 | $149.37 | $147.75 | $148.87 | 9 596 961 |
