NYSE:JPM
JPMorgan Chase Stock Price (Quote)
$198.77
+1.27 (+0.643%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $179.20 | $199.34 | Friday, 10th May 2024 JPM stock ended at $198.77. This is 0.643% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.540% from a day low at $198.27 to a day high of $199.34. |
| 90 days | $172.62 | $200.94 | |
| 52 weeks | $133.13 | $200.94 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $65.73 | $65.82 | $64.96 | $65.27 | 15 132 993 |
| May 27, 2016 | $65.21 | $65.46 | $65.05 | $65.43 | 10 112 767 |
| May 26, 2016 | $65.57 | $65.58 | $64.91 | $65.03 | 9 418 636 |
| May 25, 2016 | $64.94 | $66.20 | $64.92 | $65.52 | 18 921 428 |
| May 24, 2016 | $63.94 | $64.77 | $63.81 | $64.54 | 13 816 086 |
| May 23, 2016 | $63.45 | $63.87 | $63.16 | $63.46 | 9 328 181 |
| May 20, 2016 | $63.86 | $64.19 | $63.37 | $63.51 | 11 755 544 |
| May 19, 2016 | $63.53 | $64.22 | $62.90 | $63.39 | 15 882 976 |
| May 18, 2016 | $61.70 | $64.17 | $61.69 | $64.04 | 24 009 043 |
| May 17, 2016 | $61.43 | $62.16 | $61.15 | $61.66 | 12 165 030 |
| May 16, 2016 | $61.21 | $61.99 | $61.00 | $61.66 | 10 943 684 |
| May 13, 2016 | $61.70 | $62.40 | $61.02 | $61.20 | 14 397 207 |
| May 12, 2016 | $62.27 | $62.56 | $61.37 | $61.77 | 10 996 165 |
| May 11, 2016 | $61.97 | $62.60 | $61.81 | $61.81 | 11 247 658 |
| May 10, 2016 | $61.55 | $62.26 | $61.35 | $62.04 | 11 884 732 |
| May 09, 2016 | $61.37 | $61.89 | $61.05 | $61.21 | 11 192 527 |
| May 06, 2016 | $60.70 | $61.68 | $60.59 | $61.60 | 11 047 764 |
| May 05, 2016 | $61.60 | $61.99 | $61.06 | $61.24 | 14 029 562 |
| May 04, 2016 | $61.75 | $62.26 | $61.27 | $61.57 | 16 956 139 |
| May 03, 2016 | $62.90 | $62.91 | $61.80 | $62.56 | 19 023 985 |
| May 02, 2016 | $63.69 | $64.00 | $63.14 | $63.79 | 10 235 938 |
| Apr 29, 2016 | $63.09 | $63.61 | $62.70 | $63.20 | 16 297 433 |
| Apr 28, 2016 | $63.64 | $64.42 | $63.35 | $63.60 | 12 841 555 |
| Apr 27, 2016 | $63.86 | $64.64 | $63.60 | $64.11 | 14 851 807 |
| Apr 26, 2016 | $63.81 | $64.07 | $63.33 | $63.93 | 12 031 616 |
