Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

JPMorgan Chase & Co (NY: JPM )

182.51 +2.43 (+1.35%)

Streaming Delayed Price Updated: 12:19 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	134.72	135.19	133.73	134.31	7,637,922	+0.32(+0.24%)
May 05, 2023	133.69	135.10	133.18	133.99	11,492,839	+2.57(+1.95%)
May 04, 2023	132.24	132.99	129.16	131.42	17,438,332	-1.82(-1.37%)
May 03, 2023	135.65	135.88	133.03	133.24	13,191,932	-2.88(-2.12%)
May 02, 2023	138.55	139.54	135.64	136.12	14,398,583	-2.23(-1.62%)
May 01, 2023	139.40	140.48	137.99	138.36	20,831,502	+2.90(+2.14%)
Apr 28, 2023	133.81	135.53	132.94	135.46	10,090,462	+1.17(+0.87%)
Apr 27, 2023	133.26	135.13	132.93	134.29	9,226,605	+1.78(+1.35%)
Apr 26, 2023	134.85	135.03	131.30	132.51	14,902,015	-2.39(-1.77%)
Apr 25, 2023	136.79	137.14	134.85	134.90	10,846,782	-3.00(-2.17%)
Apr 24, 2023	137.63	138.26	137.22	137.90	7,723,160	+0.19(+0.14%)
Apr 21, 2023	136.93	138.27	135.99	137.71	12,085,920	-0.26(-0.19%)
Apr 20, 2023	137.09	138.58	137.02	137.97	10,801,718	-0.40(-0.29%)
Apr 19, 2023	138.39	138.65	137.57	138.38	9,342,726	-0.18(-0.13%)
Apr 18, 2023	137.44	138.93	136.23	138.55	14,039,862	+1.54(+1.12%)
Apr 17, 2023	137.13	137.24	134.89	137.01	16,376,179	+1.08(+0.79%)
Apr 14, 2023	132.43	136.32	132.18	135.94	44,834,212	+9.54(+7.55%)
Apr 13, 2023	125.87	126.44	124.28	126.39	12,695,865	+0.48(+0.38%)
Apr 12, 2023	126.58	127.80	125.48	125.91	12,062,359	-0.02(-0.02%)
Apr 11, 2023	125.72	126.34	124.97	125.93	10,727,629	+0.62(+0.49%)
Apr 10, 2023	123.99	125.65	123.68	125.31	9,668,111	+0.41(+0.33%)
Apr 06, 2023	124.44	125.50	124.30	124.90	8,955,609	-0.14(-0.11%)
Apr 05, 2023	124.25	125.55	123.91	125.04	9,810,952	+0.19(+0.15%)
Apr 04, 2023	126.88	126.96	123.87	124.85	11,906,827	-1.69(-1.34%)
Apr 03, 2023	126.30	127.79	125.82	126.55	12,110,114	-0.15(-0.12%)
Mar 31, 2023	126.06	126.72	125.27	126.69	13,485,467	+1.52(+1.21%)
Mar 30, 2023	126.34	126.51	124.11	125.17	12,478,889	-0.38(-0.30%)
Mar 29, 2023	126.49	126.60	124.22	125.55	15,007,888	+0.25(+0.20%)
Mar 28, 2023	125.14	125.75	124.20	125.30	11,127,267	+0.38(+0.30%)
Mar 27, 2023	123.27	125.79	122.78	124.92	19,422,510	+3.48(+2.87%)
Mar 24, 2023	122.14	122.19	119.69	121.44	22,965,058	-1.88(-1.52%)
Mar 23, 2023	124.35	125.93	122.52	123.32	17,154,556	-0.33(-0.27%)
Mar 22, 2023	126.94	127.03	123.55	123.65	17,737,178	-3.28(-2.58%)
Mar 21, 2023	126.96	128.07	126.58	126.92	18,336,894	+3.31(+2.68%)
Mar 20, 2023	123.46	125.88	122.51	123.61	23,633,882	+1.29(+1.06%)
Mar 17, 2023	124.81	124.91	121.97	122.32	39,492,624	-4.80(-3.78%)
Mar 16, 2023	124.45	128.29	122.52	127.12	25,265,870	+2.42(+1.94%)
Mar 15, 2023	127.34	127.35	123.21	124.70	35,249,592	-6.18(-4.72%)
Mar 14, 2023	131.52	131.77	127.64	130.88	30,491,586	+3.28(+2.57%)
Mar 13, 2023	127.57	130.16	125.82	127.61	44,121,932	-2.33(-1.80%)
Mar 10, 2023	125.38	131.50	124.27	129.94	38,673,544	+3.22(+2.54%)
Mar 09, 2023	132.96	133.54	125.63	126.72	26,605,812	-7.25(-5.41%)
Mar 08, 2023	134.17	134.74	133.08	133.97	10,283,202	-0.80(-0.59%)
Mar 07, 2023	138.07	138.36	133.98	134.77	12,080,978	-4.08(-2.94%)
Mar 06, 2023	139.46	140.04	138.70	138.85	9,522,183	-0.82(-0.58%)
Mar 03, 2023	137.58	139.75	137.16	139.67	9,784,823	+2.52(+1.84%)
Mar 02, 2023	138.29	138.47	135.66	137.15	11,474,784	-1.44(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

JPMorgan Chase & Co (NY: JPM )

Historical Prices