FXEMPIRE
Ad
English
English
Italiano
Español
Português
Deutsch
Русский
العربية
日本語
Eλληνικά
Français
Dutch
Dansk
Svenska
Norsk
Türkçe
Markets
Crypto
News
Forecasts
Education
FXTM Academy
Trade Now
Brokers
Tools
Economic Calendar
Macro Data
Advertisement
Advertisement
home
stocks
JPM
history
JPMorgan Chase & Co.
Follow
JPM
(
NYSE
)
Closed
120.15
+1.76 (+1.49%)
in
:
usd
•
As of: Aug 11, 2022 15:59
UTC -4
After Market
:
120.25
+0.10 (+0.08%)
Open
119.91
High
121.18
Low
119.32
Overview
News & Analysis
Profile
Financials
Advanced Chart
History
Earnings
Dividends
JPMorgan Chase & Co. Historical Rates
Frequency
Daily
From Jul 12, 2022 to Aug 12, 2022
Date
High
Low
Open
Close
% Change
Aug 11, 2022
121.20
119.31
119.90
120.14
0.20%
Aug 10, 2022
119.37
117.50
117.96
118.39
0.36%
Aug 9, 2022
115.99
114.37
114.75
115.38
0.55%
Aug 8, 2022
116.70
114.18
116.25
114.35
-1.63%
Aug 5, 2022
116.19
112.05
112.53
115.76
2.87%
Aug 4, 2022
113.32
111.02
112.85
112.36
-0.43%
Aug 3, 2022
114.10
111.71
113.45
113.61
0.14%
Aug 2, 2022
114.39
112.27
113.92
112.43
-1.31%
Aug 1, 2022
115.11
113.07
114.50
114.21
-0.25%
Jul 29, 2022
116.50
114.78
115.59
115.36
-0.20%
Jul 28, 2022
115.98
113.53
115.25
114.81
-0.38%
Jul 27, 2022
115.74
113.30
114.01
115.24
1.08%
Jul 26, 2022
115.58
113.03
114.58
113.42
-1.01%
Jul 25, 2022
116.46
114.77
115.84
115.22
-0.54%
Jul 22, 2022
116.25
113.67
115.24
114.76
-0.42%
Jul 21, 2022
115.53
113.37
114.44
115.32
0.77%
Jul 20, 2022
114.74
113.48
114.10
114.54
0.39%
Jul 19, 2022
114.94
112.67
113.13
114.56
1.26%
Jul 18, 2022
115.84
111.29
114.77
111.79
-2.60%
Jul 15, 2022
113.88
107.67
109.16
112.95
3.47%
Jul 14, 2022
108.23
106.06
107.99
108.00
0.01%
Jul 13, 2022
112.48
110.38
111.75
111.91
0.14%
Jul 12, 2022
115.18
112.26
112.58
112.97
0.35%
Highest
:
121.20
Lowest
:
106.06
Average
:
114.24
Difference
:
7.56
% Change
:
6.72%
Data Vendor
:
Stocks
Popular
Currencies
Commodities
Indices
Stocks
ETFs
Crypto
Watchlist
Loading
Loading
Sponsored
Sponsored
This Section / Page contains links to the 3rd party websites of our top partners from whom we may receive compensation.
Trade With A Regulated Broker