Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

JPMorgan Chase & Co (NY: JPM )

221.48 -0.81 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 223.20 223.70 218.88 221.48 9,049,147 -0.81(-0.36%)
Oct 11, 2024 215.67 224.63 215.16 222.29 18,321,112 +9.45(+4.44%)
Oct 10, 2024 214.81 214.81 211.47 212.84 7,945,236 -0.58(-0.27%)
Oct 09, 2024 209.70 214.24 209.38 213.42 7,021,914 +2.67(+1.27%)
Oct 08, 2024 210.58 211.33 208.38 210.75 6,018,357 -0.18(-0.09%)
Oct 07, 2024 211.03 213.33 209.69 210.93 6,718,517 -0.29(-0.14%)
Oct 04, 2024 209.30 211.67 206.91 211.22 10,310,568 +5.99(+2.92%)
Oct 03, 2024 206.17 206.49 204.34 205.23 7,245,059 -2.06(-0.99%)
Oct 02, 2024 207.08 208.95 205.69 207.29 5,810,253 +0.25(+0.12%)
Oct 01, 2024 208.90 209.09 206.19 207.04 8,538,268 -3.82(-1.81%)
Sep 30, 2024 206.31 210.96 205.26 210.86 8,676,794 +0.36(+0.17%)
Sep 27, 2024 210.65 212.44 209.33 210.50 7,032,500 +0.72(+0.34%)
Sep 26, 2024 211.13 211.70 209.01 209.78 7,804,983 -0.41(-0.20%)
Sep 25, 2024 211.68 212.24 208.61 210.19 8,975,395 -1.40(-0.66%)
Sep 24, 2024 211.15 212.95 210.37 211.59 7,322,685 +0.15(+0.07%)
Sep 23, 2024 211.00 211.80 209.99 211.44 7,223,260 +0.35(+0.17%)
Sep 20, 2024 209.93 211.41 209.50 211.09 20,885,012 +0.61(+0.29%)
Sep 19, 2024 209.78 211.91 207.34 210.48 11,694,596 +2.95(+1.42%)
Sep 18, 2024 209.01 211.34 206.70 207.53 8,263,037 -1.72(-0.82%)
Sep 17, 2024 207.73 209.93 207.66 209.25 7,733,589 +1.39(+0.67%)
Sep 16, 2024 205.83 208.21 205.59 207.86 8,634,094 +3.54(+1.73%)
Sep 13, 2024 206.86 207.85 203.02 204.32 10,226,788 -2.28(-1.10%)
Sep 12, 2024 207.65 208.78 204.89 206.60 9,054,889 -0.63(-0.30%)
Sep 11, 2024 205.25 207.70 201.83 207.23 13,655,142 +1.67(+0.81%)
Sep 10, 2024 218.60 218.64 200.61 205.56 28,401,210 -11.25(-5.19%)
Sep 09, 2024 215.19 218.15 214.18 216.81 8,909,921 +4.35(+2.05%)
Sep 06, 2024 217.60 218.74 211.09 212.46 7,777,021 -5.17(-2.38%)
Sep 05, 2024 220.15 220.80 216.03 217.63 8,067,059 -1.70(-0.78%)
Sep 04, 2024 221.04 222.07 217.21 219.33 7,389,239 -0.97(-0.44%)
Sep 03, 2024 222.30 224.10 219.24 220.30 8,955,536 -4.50(-2.00%)
Aug 30, 2024 222.50 225.48 221.93 224.80 8,574,187 +2.59(+1.17%)
Aug 29, 2024 222.15 222.98 218.94 222.21 6,415,430 +0.92(+0.42%)
Aug 28, 2024 219.25 222.21 219.19 221.29 6,504,747 +1.11(+0.50%)
Aug 27, 2024 219.51 220.42 219.19 220.18 5,192,021 +1.01(+0.46%)
Aug 26, 2024 219.01 219.68 218.05 219.17 5,104,063 +0.86(+0.39%)
Aug 23, 2024 217.60 219.19 216.50 218.31 7,214,022 +1.68(+0.78%)
Aug 22, 2024 214.58 216.80 214.34 216.63 5,246,831 +2.03(+0.95%)
Aug 21, 2024 214.43 215.00 212.84 214.60 5,392,395 +0.08(+0.04%)
Aug 20, 2024 215.00 216.00 213.68 214.52 5,640,062 -0.93(-0.43%)
Aug 19, 2024 214.00 215.53 213.82 215.45 6,090,533 +1.48(+0.69%)
Aug 16, 2024 211.69 214.09 211.59 213.97 7,931,260 +2.42(+1.14%)
Aug 15, 2024 213.00 213.89 211.10 211.55 7,001,342 +1.31(+0.62%)
Aug 14, 2024 207.74 210.75 207.12 210.24 7,000,402 +2.30(+1.11%)
Aug 13, 2024 207.73 208.09 205.40 207.94 6,387,916 +1.75(+0.85%)
Aug 12, 2024 206.41 207.14 203.66 206.19 6,929,712 +0.39(+0.19%)
Aug 09, 2024 203.47 206.47 202.90 205.80 5,540,275 +1.74(+0.85%)
Aug 08, 2024 202.47 204.91 201.79 204.06 7,758,148 +3.66(+1.83%)
Aug 07, 2024 203.51 205.75 200.20 200.40 9,247,536 +0.06(+0.03%)
Aug 06, 2024 195.40 202.60 194.00 200.34 10,601,966 +5.44(+2.79%)
Aug 05, 2024 194.05 196.17 190.90 194.90 13,926,155 -4.24(-2.13%)
Aug 02, 2024 203.88 204.67 196.89 199.14 18,060,916 -8.82(-4.24%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.