JPMorgan Chase & Co. (JPM-PM) NYSE

17.80

-0.0925(-0.52%)

Updated at December 04 03:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202517.9617.8917.891817.851.63M
December 02, 202518.2217.9817.9818.2317.92930,194
December 01, 202518.2418.218.218.3218.2158,804
November 28, 202518.3118.2518.2518.3818.2568,927
November 26, 202518.3218.3318.3318.3818.286,172
November 25, 202518.218.2518.2518.2718.12213,954
November 24, 202518.1418.1518.1518.2418.11107,987
November 21, 202518.0218.0518.0518.1717.95128,612
November 20, 202518.1618.0118.0118.2317.95157,525
November 19, 202518.0818.1218.1218.2418.03156,098
November 18, 202518.1118.1218.1218.2418.1114,294
November 17, 202518.3718.1718.1718.4418.1192,818
November 14, 202518.3518.3818.3818.4818.3135,655
November 13, 202518.6118.418.418.6218.35122,672
November 12, 202518.6618.6118.6118.7318.5798,402
November 11, 202518.8518.6518.6518.8918.63288,745
November 10, 202518.7618.818.818.8418.72118,061
November 07, 202518.7718.7218.7218.7718.6567,693
November 06, 202518.7718.7718.7718.8118.63133,694
November 05, 202518.7318.7318.7318.8218.66121,340
November 04, 202518.6718.6918.6918.7318.672,692
November 03, 202518.8718.718.718.8718.6377,399
October 31, 202519.0719.0519.0519.1518.93188,954
October 30, 202519.2119.0619.0619.2319.0479,542
October 29, 202519.3519.2119.2119.419.18104,433
October 28, 202519.3119.319.319.4219.24160,608
October 27, 202519.2719.2819.2819.319.21108,899
October 24, 202519.2419.1719.1719.2819.1588,672
October 23, 202519.219.1819.1819.2219.13124,911
October 22, 202519.2819.1819.1819.2819.1290,626
October 21, 202519.319.2619.2619.3719.26100,539
October 20, 202519.1819.2919.2919.319.14144,176
October 17, 202519.0119.1219.1219.1218.99125,826
October 16, 202519.1119.0119.0119.1318.95112,796
October 15, 202518.9119.0819.0819.118.91148,374
October 14, 202518.9218.8818.8818.9718.83111,388
October 13, 202519.0518.9518.9519.0518.8890,332
October 10, 202519.0418.8918.8919.118.84103,919
October 09, 202519.13191919.1318.9694,466
October 08, 202519.1619.119.119.1919.0755,607
October 07, 202519.2119.1519.1519.2619.0766,097
October 06, 202519.0119.1819.1819.218.97188,903
October 03, 202519.1219.0519.0519.1619.0387,597
October 02, 202519.1619.0719.0719.2919.03275,499
October 01, 202518.919.219.219.2718.9205,913
September 30, 202519.0718.8818.8819.1218.85309,069
September 29, 202519.1319.1219.1219.2319.07141,724
September 26, 202519.0919.119.119.1719.09121,968
September 25, 202519.3219.0719.0719.3419.01267,913
September 24, 202519.3819.319.319.419.2858,117
September 23, 202519.3919.3419.3419.3919.26106,215
September 22, 202519.3719.3519.3519.419.3182,177
September 19, 202519.4219.3719.3719.4419.19276,406
September 18, 202519.6919.3719.3719.6919.37491,356
September 17, 202519.7119.719.719.8119.63251,589
September 16, 202519.6219.6619.6619.719.6165,421
September 15, 202519.5519.5819.5819.6519.47162,112
September 12, 202519.3919.4919.4919.519.35120,878
September 11, 202519.3419.419.419.4919.33190,190
September 10, 202519.219.319.319.3419.11157,334
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved