JPMorgan Chase & Co. (JPM-PM) NYSE

18.34

+0.09(+0.49%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202518.3418.2518.2518.3418.2489,267
August 14, 202518.3418.2818.2818.3418.23125,796
August 13, 202518.318.3618.3618.3718.27164,563
August 12, 202518.1918.2218.2218.2818.17105,725
August 11, 202518.1718.1818.1818.1918.0950,982
August 08, 202518.1118.1318.1318.1318.0764,665
August 07, 202518.2418.0818.0818.2418.0675,409
August 06, 202518.2218.1718.1718.3218.14179,737
August 05, 202518.2418.2718.2718.3218.1763,833
August 04, 202518.1918.2418.2418.318.15159,056
August 01, 202518.318.3518.3518.3618.2110,927
July 31, 202518.3918.2618.2618.4918.24200,255
July 30, 202518.318.3118.3118.418.15119,936
July 29, 202518.1518.2818.2818.3318.13119,460
July 28, 202518.2318.1118.1118.2318.05104,048
July 25, 202518.1418.218.218.2418.14106,602
July 24, 202518.1718.1918.1918.2318.1660,213
July 23, 202518.1718.1718.1718.2418.15132,019
July 22, 202518.2518.2418.2418.2918.288,650
July 21, 202518.2818.2818.2818.3318.297,227
July 18, 202518.2318.2218.2218.2518.12138,439
July 17, 202518.118.1818.1818.3518.1194,105
July 16, 202518.2218.118.118.2217.96123,572
July 15, 202518.3418.0718.0718.3418.05100,451
July 14, 202518.3718.2518.2518.4318.11122,247
July 11, 202518.5818.4118.4118.5818.36143,555
July 10, 202518.3318.5818.5818.6718.33223,540
July 09, 202518.3918.3118.3118.4418.3102,709
July 08, 202518.2918.2918.2918.3618.2497,159
July 07, 202518.4118.3118.3118.4118.22121,045
July 03, 202518.3518.3818.3818.418.3445,844
July 02, 202518.218.3818.3818.418.18185,978
July 01, 202517.9618.2418.2418.2417.96125,950
June 30, 202517.9317.9117.9118.1517.86317,346
June 27, 202517.9717.8717.8718.0317.85183,341
June 26, 20251817.9617.9618.0317.88639,381
June 25, 202518.0617.9317.9318.0817.92117,777
June 24, 202517.9718.0318.0318.0417.94109,338
June 23, 202517.8317.917.917.9217.81115,734
June 20, 202517.7717.8317.8317.8817.7684,465
June 18, 202517.717.7417.7417.7717.6983,962
June 17, 202517.6217.6617.6617.6617.54126,707
June 16, 202517.6717.5817.5817.7317.47150,015
June 13, 202517.6517.6117.6117.6717.599,374
June 12, 202517.817.717.717.817.68105,591
June 11, 202517.8717.7517.7517.9517.75133,955
June 10, 202517.7717.8117.8117.8417.7147,277
June 09, 202517.6917.7317.7317.817.66211,065
June 06, 202517.8117.6517.6517.8617.61179,817
June 05, 202517.8117.8117.8117.9317.79217,561
June 04, 202517.7217.7817.7817.8417.7494,963
June 03, 202517.7417.6517.6517.817.63190,464
June 02, 202517.6917.6617.6617.6917.57186,706
May 30, 202517.5317.7317.7317.7317.44624,405
May 29, 202517.5517.5117.5117.5717.46120,819
May 28, 202517.6117.4817.4817.6117.43143,985
May 27, 202517.6517.5717.5717.6517.5112,602
May 23, 202517.4517.4717.4717.5117.34180,386
May 22, 202517.3717.5117.5117.5317.3409,642
May 21, 202517.6417.3217.3217.6617.25235,970
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved