JPMorgan Chase & Co. (JPM-PD)
24.76
-0.03 (-0.12%)
At close: Dec 26, 2024, 3:59 PM
JPM-PD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.80 | 24.86 | 24.70 | 24.70 | -0.09 | -0.36% | 173,748 |
| Dec 24, 2024 | 24.73 | 24.85 | 24.65 | 24.79 | 0.06 | 0.24% | 109,450 |
| Dec 23, 2024 | 24.91 | 24.91 | 24.70 | 24.73 | -0.16 | -0.64% | 147,980 |
| Dec 20, 2024 | 24.87 | 24.94 | 24.75 | 24.89 | 0.10 | 0.40% | 116,972 |
| Dec 19, 2024 | 24.80 | 24.85 | 24.61 | 24.79 | -0.10 | -0.40% | 145,198 |
| Dec 18, 2024 | 24.91 | 24.97 | 24.84 | 24.89 | -0.02 | -0.08% | 153,311 |
| Dec 17, 2024 | 24.87 | 24.97 | 24.83 | 24.91 | 0.04 | 0.16% | 87,287 |
| Dec 16, 2024 | 24.89 | 24.95 | 24.85 | 24.87 | -0.01 | -0.04% | 91,802 |
| Dec 13, 2024 | 24.86 | 24.97 | 24.80 | 24.88 | -0.02 | -0.08% | 132,553 |
| Dec 12, 2024 | 24.93 | 25.03 | 24.85 | 24.90 | -0.04 | -0.16% | 103,186 |
| Dec 11, 2024 | 25.05 | 25.08 | 24.94 | 24.94 | -0.02 | -0.08% | 94,546 |
| Dec 10, 2024 | 24.90 | 24.97 | 24.84 | 24.96 | 0.06 | 0.24% | 103,058 |
| Dec 9, 2024 | 25.01 | 25.07 | 24.83 | 24.90 | -0.11 | -0.44% | 185,378 |
| Dec 6, 2024 | 25.08 | 25.16 | 25.01 | 25.01 | -0.07 | -0.28% | 61,380 |
| Dec 5, 2024 | 25.11 | 25.18 | 25.04 | 25.08 | -0.03 | -0.12% | 104,731 |
| Dec 4, 2024 | 24.99 | 25.14 | 24.99 | 25.11 | 0.12 | 0.48% | 87,999 |
| Dec 3, 2024 | 25.10 | 25.13 | 24.96 | 24.99 | -0.08 | -0.32% | 123,342 |
| Dec 2, 2024 | 25.16 | 25.18 | 25.01 | 25.07 | 0.01 | 0.04% | 109,302 |
| Nov 29, 2024 | 25.11 | 25.25 | 25.04 | 25.06 | -0.03 | -0.12% | 137,493 |
| Nov 27, 2024 | 25.10 | 25.19 | 25.09 | 25.09 | -0.01 | -0.04% | 56,746 |
| Nov 26, 2024 | 25.28 | 25.29 | 25.05 | 25.10 | -0.19 | -0.75% | 52,849 |
| Nov 25, 2024 | 25.22 | 25.33 | 25.22 | 25.29 | 0.12 | 0.48% | 45,459 |
| Nov 22, 2024 | 25.14 | 25.29 | 25.12 | 25.17 | -0.02 | -0.08% | 42,814 |
| Nov 21, 2024 | 25.05 | 25.19 | 25.02 | 25.19 | 0.20 | 0.80% | 59,621 |
| Nov 20, 2024 | 25.07 | 25.10 | 24.98 | 24.99 | -0.12 | -0.48% | 141,246 |
| Nov 19, 2024 | 25.13 | 25.18 | 25.03 | 25.11 | -0.04 | -0.16% | 109,808 |
| Nov 18, 2024 | 25.17 | 25.20 | 25.12 | 25.15 | 0.00 | 0.00% | 49,345 |
| Nov 15, 2024 | 25.11 | 25.15 | 25.11 | 25.15 | 0.04 | 0.16% | 111,010 |
| Nov 14, 2024 | 25.18 | 25.18 | 25.10 | 25.11 | -0.04 | -0.16% | 108,289 |
| Nov 13, 2024 | 25.20 | 25.26 | 25.13 | 25.15 | -0.02 | -0.08% | 91,945 |
| Nov 12, 2024 | 25.28 | 25.37 | 25.17 | 25.17 | -0.13 | -0.51% | 86,334 |
| Nov 11, 2024 | 25.47 | 25.55 | 25.25 | 25.30 | -0.20 | -0.78% | 60,967 |
| Nov 8, 2024 | 25.21 | 25.55 | 25.20 | 25.50 | 0.28 | 1.11% | 171,304 |
| Nov 7, 2024 | 25.21 | 25.27 | 25.17 | 25.22 | 0.02 | 0.08% | 96,894 |
| Nov 6, 2024 | 24.99 | 25.28 | 24.90 | 25.20 | 0.12 | 0.48% | 321,141 |
| Nov 5, 2024 | 25.01 | 25.14 | 25.01 | 25.08 | 0.04 | 0.16% | 73,544 |
| Nov 4, 2024 | 24.93 | 25.11 | 24.93 | 25.04 | 0.15 | 0.60% | 82,817 |
| Nov 1, 2024 | 25.10 | 25.18 | 24.89 | 24.89 | -0.56 | -2.20% | 236,081 |
| Oct 31, 2024 | 25.20 | 25.50 | 25.19 | 25.45 | 0.23 | 0.91% | 280,156 |
| Oct 30, 2024 | 25.24 | 25.34 | 25.20 | 25.22 | -0.06 | -0.24% | 82,130 |
| Oct 29, 2024 | 25.24 | 25.28 | 25.11 | 25.28 | 0.01 | 0.04% | 97,038 |
| Oct 28, 2024 | 25.27 | 25.34 | 25.17 | 25.27 | 0.03 | 0.12% | 87,665 |
| Oct 25, 2024 | 25.30 | 25.34 | 25.22 | 25.24 | -0.06 | -0.24% | 62,516 |
| Oct 24, 2024 | 25.30 | 25.32 | 25.21 | 25.30 | 0.05 | 0.20% | 68,895 |
| Oct 23, 2024 | 25.19 | 25.28 | 25.15 | 25.25 | 0.00 | 0.00% | 92,743 |
| Oct 22, 2024 | 25.20 | 25.28 | 25.17 | 25.25 | 0.06 | 0.24% | 106,246 |
| Oct 21, 2024 | 25.20 | 25.29 | 25.15 | 25.19 | -0.04 | -0.16% | 58,313 |
| Oct 18, 2024 | 25.31 | 25.33 | 25.23 | 25.23 | -0.07 | -0.28% | 68,863 |
| Oct 17, 2024 | 25.30 | 25.34 | 25.26 | 25.30 | 0.00 | 0.00% | 77,494 |
| Oct 16, 2024 | 25.26 | 25.30 | 25.25 | 25.30 | 0.03 | 0.12% | 100,033 |