JPMorgan Chase & Co. (JPM-PK)
19.87
-0.12 (-0.60%)
At close: Dec 26, 2024, 3:59 PM
JPM-PK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.82 | 19.94 | 19.75 | 19.88 | -0.11 | -0.55% | 256,410 |
| Dec 24, 2024 | 20.02 | 20.05 | 19.76 | 19.99 | -0.09 | -0.45% | 118,122 |
| Dec 23, 2024 | 20.15 | 20.24 | 20.07 | 20.08 | -0.12 | -0.59% | 278,944 |
| Dec 20, 2024 | 20.17 | 20.25 | 20.08 | 20.20 | 0.07 | 0.35% | 149,128 |
| Dec 19, 2024 | 20.11 | 20.25 | 20.00 | 20.13 | -0.17 | -0.84% | 182,129 |
| Dec 18, 2024 | 20.40 | 20.53 | 20.21 | 20.30 | -0.12 | -0.59% | 531,228 |
| Dec 17, 2024 | 20.15 | 20.44 | 20.02 | 20.42 | 0.22 | 1.09% | 276,979 |
| Dec 16, 2024 | 20.30 | 20.36 | 20.11 | 20.20 | -0.09 | -0.44% | 162,228 |
| Dec 13, 2024 | 20.40 | 20.47 | 20.18 | 20.29 | -0.14 | -0.69% | 197,615 |
| Dec 12, 2024 | 20.59 | 20.65 | 20.32 | 20.43 | -0.14 | -0.68% | 145,582 |
| Dec 11, 2024 | 20.59 | 20.74 | 20.54 | 20.57 | 0.05 | 0.24% | 220,653 |
| Dec 10, 2024 | 20.40 | 20.58 | 20.37 | 20.52 | 0.12 | 0.59% | 204,614 |
| Dec 9, 2024 | 20.52 | 20.57 | 20.33 | 20.40 | -0.09 | -0.44% | 194,730 |
| Dec 6, 2024 | 20.63 | 20.66 | 20.44 | 20.49 | -0.06 | -0.29% | 283,165 |
| Dec 5, 2024 | 20.53 | 20.64 | 20.53 | 20.55 | -0.04 | -0.19% | 171,425 |
| Dec 4, 2024 | 20.63 | 20.73 | 20.54 | 20.59 | -0.04 | -0.19% | 186,493 |
| Dec 3, 2024 | 20.67 | 20.74 | 20.56 | 20.63 | -0.04 | -0.19% | 183,749 |
| Dec 2, 2024 | 20.94 | 20.97 | 20.65 | 20.67 | -0.15 | -0.72% | 154,747 |
| Nov 29, 2024 | 20.86 | 20.96 | 20.72 | 20.82 | 0.08 | 0.39% | 127,047 |
| Nov 27, 2024 | 20.84 | 20.95 | 20.67 | 20.74 | 0.02 | 0.10% | 101,365 |
| Nov 26, 2024 | 20.94 | 20.96 | 20.61 | 20.72 | -0.23 | -1.10% | 219,004 |
| Nov 25, 2024 | 20.98 | 21.10 | 20.87 | 20.95 | 0.17 | 0.82% | 81,001 |
| Nov 22, 2024 | 20.80 | 20.88 | 20.72 | 20.78 | 0.04 | 0.19% | 132,844 |
| Nov 21, 2024 | 20.62 | 20.84 | 20.62 | 20.74 | 0.15 | 0.73% | 123,539 |
| Nov 20, 2024 | 20.66 | 20.69 | 20.56 | 20.59 | -0.09 | -0.44% | 99,013 |
| Nov 19, 2024 | 20.92 | 20.99 | 20.65 | 20.68 | -0.24 | -1.15% | 334,966 |
| Nov 18, 2024 | 21.08 | 21.12 | 20.92 | 20.92 | -0.15 | -0.71% | 117,016 |
| Nov 15, 2024 | 21.03 | 21.11 | 20.97 | 21.07 | -0.04 | -0.19% | 82,488 |
| Nov 14, 2024 | 21.02 | 21.16 | 20.93 | 21.11 | 0.16 | 0.76% | 135,907 |
| Nov 13, 2024 | 21.04 | 21.07 | 20.83 | 20.95 | 0.04 | 0.19% | 118,097 |
| Nov 12, 2024 | 21.05 | 21.16 | 20.83 | 20.91 | -0.21 | -0.99% | 180,366 |
| Nov 11, 2024 | 21.33 | 21.33 | 21.06 | 21.12 | -0.16 | -0.75% | 154,270 |
| Nov 8, 2024 | 21.13 | 21.38 | 21.11 | 21.28 | 0.22 | 1.04% | 191,823 |
| Nov 7, 2024 | 21.06 | 21.20 | 20.96 | 21.06 | 0.06 | 0.29% | 170,351 |
| Nov 6, 2024 | 21.35 | 21.36 | 20.96 | 21.00 | -0.57 | -2.64% | 173,555 |
| Nov 5, 2024 | 21.43 | 21.62 | 21.37 | 21.57 | 0.24 | 1.13% | 126,536 |
| Nov 4, 2024 | 21.14 | 21.50 | 21.10 | 21.33 | 0.28 | 1.33% | 72,888 |
| Nov 1, 2024 | 21.42 | 21.46 | 21.03 | 21.05 | -0.57 | -2.64% | 96,489 |
| Oct 31, 2024 | 21.54 | 21.75 | 21.39 | 21.62 | 0.12 | 0.56% | 351,096 |
| Oct 30, 2024 | 21.66 | 21.79 | 21.49 | 21.50 | -0.07 | -0.32% | 170,401 |
| Oct 29, 2024 | 21.56 | 21.65 | 21.45 | 21.57 | -0.13 | -0.60% | 458,314 |
| Oct 28, 2024 | 21.84 | 21.84 | 21.63 | 21.70 | -0.02 | -0.09% | 68,888 |
| Oct 25, 2024 | 21.83 | 21.94 | 21.72 | 21.72 | -0.04 | -0.18% | 90,096 |
| Oct 24, 2024 | 21.82 | 21.88 | 21.69 | 21.76 | 0.00 | 0.00% | 120,703 |
| Oct 23, 2024 | 22.10 | 22.23 | 21.72 | 21.76 | -0.49 | -2.20% | 434,336 |
| Oct 22, 2024 | 22.22 | 22.34 | 22.04 | 22.25 | 0.06 | 0.27% | 88,722 |
| Oct 21, 2024 | 22.44 | 22.46 | 22.03 | 22.19 | -0.33 | -1.47% | 101,727 |
| Oct 18, 2024 | 22.62 | 22.65 | 22.50 | 22.52 | -0.05 | -0.22% | 75,988 |
| Oct 17, 2024 | 22.55 | 22.64 | 22.45 | 22.57 | -0.03 | -0.13% | 123,449 |
| Oct 16, 2024 | 22.60 | 22.67 | 22.56 | 22.60 | 0.09 | 0.40% | 110,874 |