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 )

185.80 +4.55 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 182.40 185.88 181.41 185.80 13,402,327 +4.55(+2.51%)
Apr 18, 2024 181.10 183.36 179.97 181.25 9,556,205 +1.17(+0.65%)
Apr 17, 2024 181.37 182.42 179.20 180.08 9,014,562 -0.72(-0.40%)
Apr 16, 2024 182.90 183.16 179.65 180.80 16,449,366 -2.09(-1.14%)
Apr 15, 2024 184.50 187.46 182.19 182.89 14,763,735 +0.10(+0.05%)
Apr 12, 2024 188.32 188.93 182.54 182.79 31,732,456 -12.64(-6.47%)
Apr 11, 2024 196.00 196.57 193.24 195.43 10,127,865 -0.04(-0.02%)
Apr 10, 2024 195.55 197.07 194.18 195.47 7,681,210 -1.68(-0.85%)
Apr 09, 2024 198.07 198.88 194.91 197.15 7,355,341 -1.33(-0.67%)
Apr 08, 2024 197.62 198.98 197.62 198.48 8,000,122 +1.03(+0.52%)
Apr 05, 2024 196.16 198.12 195.11 197.45 6,532,291 +1.80(+0.92%)
Apr 04, 2024 199.15 199.68 195.55 195.65 9,243,438 -2.65(-1.34%)
Apr 03, 2024 199.04 199.56 197.70 198.30 9,350,447 -0.56(-0.28%)
Apr 02, 2024 198.39 199.78 198.08 198.86 7,013,670 -0.08(-0.04%)
Apr 01, 2024 199.99 200.94 198.56 198.94 7,307,726 -1.36(-0.68%)
Mar 28, 2024 199.49 200.72 198.54 200.30 8,633,541 +0.78(+0.39%)
Mar 27, 2024 196.50 199.60 196.38 199.52 8,725,513 +3.79(+1.94%)
Mar 26, 2024 194.59 196.66 194.06 195.73 5,954,487 +0.91(+0.47%)
Mar 25, 2024 196.60 196.94 194.36 194.82 8,676,812 -1.80(-0.92%)
Mar 22, 2024 199.01 200.48 196.54 196.62 8,108,934 -2.44(-1.23%)
Mar 21, 2024 196.52 199.43 196.33 199.06 11,226,456 +2.73(+1.39%)
Mar 20, 2024 194.19 196.56 193.61 196.33 9,364,920 +2.54(+1.31%)
Mar 19, 2024 192.71 193.93 192.38 193.79 8,476,564 +1.13(+0.59%)
Mar 18, 2024 190.63 192.70 189.89 192.66 9,011,394 +2.36(+1.24%)
Mar 15, 2024 186.48 190.94 186.48 190.30 17,214,234 +2.33(+1.24%)
Mar 14, 2024 191.03 191.63 187.10 187.97 10,309,819 -3.41(-1.78%)
Mar 13, 2024 190.36 191.73 189.84 191.38 7,795,445 +1.54(+0.81%)
Mar 12, 2024 188.95 190.16 187.91 189.84 5,706,960 +1.55(+0.82%)
Mar 11, 2024 187.28 188.44 186.22 188.29 5,763,731 +0.07(+0.04%)
Mar 08, 2024 188.44 190.46 187.92 188.22 6,172,242 +0.35(+0.19%)
Mar 07, 2024 189.91 190.50 186.63 187.87 7,616,416 -1.66(-0.88%)
Mar 06, 2024 189.25 190.07 187.63 189.53 7,620,981 +0.98(+0.52%)
Mar 05, 2024 186.36 189.30 186.36 188.55 6,616,532 +1.87(+1.00%)
Mar 04, 2024 184.71 187.59 184.27 186.68 7,061,904 +1.39(+0.75%)
Mar 01, 2024 185.70 186.44 185.10 185.29 6,311,999 -0.77(-0.41%)
Feb 29, 2024 185.66 186.43 183.85 186.06 9,641,837 +1.68(+0.91%)
Feb 28, 2024 183.43 185.20 182.96 184.38 6,130,813 +0.93(+0.51%)
Feb 27, 2024 183.31 183.54 182.24 183.45 5,813,446 +0.09(+0.05%)
Feb 26, 2024 183.75 184.46 182.48 183.36 7,142,660 -0.63(-0.34%)
Feb 23, 2024 183.81 185.20 183.19 183.99 7,105,870 +0.92(+0.50%)
Feb 22, 2024 181.82 183.42 181.24 183.07 9,292,251 +2.17(+1.20%)
Feb 21, 2024 179.95 180.99 178.52 180.90 7,024,028 +1.17(+0.65%)
Feb 20, 2024 179.19 180.46 178.41 179.73 9,764,636 +0.70(+0.39%)
Feb 16, 2024 179.61 179.98 178.16 179.03 8,301,148 -0.84(-0.47%)
Feb 15, 2024 176.15 180.21 176.15 179.87 8,720,232 +3.84(+2.18%)
Feb 14, 2024 175.07 176.10 174.42 176.03 7,094,056 +1.77(+1.02%)
Feb 13, 2024 175.32 176.23 172.62 174.26 8,395,004 -1.53(-0.87%)
Feb 12, 2024 174.78 176.81 173.70 175.79 8,536,273 +0.78(+0.45%)
Feb 09, 2024 175.00 175.10 173.67 175.01 6,296,750 +0.21(+0.12%)
Feb 08, 2024 175.00 175.31 173.57 174.80 6,456,454 -0.63(-0.36%)
Feb 07, 2024 175.69 175.87 173.96 175.43 7,225,279 +0.33(+0.19%)
Feb 06, 2024 174.61 175.87 173.76 175.10 6,764,816 +0.60(+0.34%)
Feb 05, 2024 173.86 175.09 172.92 174.50 7,819,862 -0.23(-0.13%)
Feb 02, 2024 173.30 175.82 173.26 174.73 8,725,069 +1.00(+0.58%)
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.