JPMorgan Chase & Co. (JPM-PM)
NYSE: JPM-PM
· Real-Time Price · USD
18.14
-0.27 (-1.47%)
At close: Dec 26, 2024, 3:59 PM
JPM-PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.40 | 18.44 | 18.09 | 18.15 | n/a | -1.41% | 637,406 |
| Dec 24, 2024 | 18.43 | 18.49 | 18.28 | 18.41 | n/a | -0.49% | 168,017 |
| Dec 23, 2024 | 18.65 | 18.71 | 18.50 | 18.50 | n/a | -0.91% | 204,894 |
| Dec 20, 2024 | 18.61 | 18.74 | 18.56 | 18.67 | n/a | 0.48% | 374,710 |
| Dec 19, 2024 | 18.59 | 18.67 | 18.43 | 18.58 | n/a | -0.75% | 332,689 |
| Dec 18, 2024 | 18.85 | 19.02 | 18.67 | 18.72 | n/a | -1.06% | 301,947 |
| Dec 17, 2024 | 18.66 | 18.93 | 18.57 | 18.92 | n/a | 0.96% | 299,652 |
| Dec 16, 2024 | 18.81 | 18.86 | 18.61 | 18.74 | n/a | -0.21% | 255,200 |
| Dec 13, 2024 | 18.96 | 19.01 | 18.71 | 18.78 | n/a | -1.05% | 302,849 |
| Dec 12, 2024 | 19.01 | 19.06 | 18.90 | 18.98 | n/a | -0.42% | 238,311 |
| Dec 11, 2024 | 19.16 | 19.27 | 19.06 | 19.06 | n/a | -0.10% | 202,606 |
| Dec 10, 2024 | 19.00 | 19.17 | 18.93 | 19.08 | n/a | 0.32% | 225,960 |
| Dec 9, 2024 | 19.05 | 19.17 | 18.92 | 19.02 | n/a | -0.37% | 204,141 |
| Dec 6, 2024 | 19.20 | 19.31 | 19.07 | 19.09 | n/a | -0.26% | 175,752 |
| Dec 5, 2024 | 19.18 | 19.26 | 19.13 | 19.14 | n/a | -0.31% | 395,011 |
| Dec 4, 2024 | 19.27 | 19.36 | 19.17 | 19.20 | n/a | -0.26% | 224,654 |
| Dec 3, 2024 | 19.38 | 19.43 | 19.18 | 19.25 | n/a | -0.62% | 213,893 |
| Dec 2, 2024 | 19.59 | 19.65 | 19.35 | 19.37 | n/a | -0.72% | 271,014 |
| Nov 29, 2024 | 19.63 | 19.74 | 19.40 | 19.51 | n/a | 0.15% | 201,069 |
| Nov 27, 2024 | 19.52 | 19.61 | 19.45 | 19.48 | n/a | 0.05% | 165,283 |