Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

JPMorgan Chase & Co (NY: JPM )

204.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 204.00 207.45 202.10 204.94 15,443,462 -2.51(-1.21%)
Jul 11, 2024 206.21 208.10 205.38 207.45 10,943,604 -0.35(-0.17%)
Jul 10, 2024 206.14 207.97 205.58 207.80 8,325,842 +0.17(+0.08%)
Jul 09, 2024 205.63 209.76 205.45 207.63 9,059,598 +2.46(+1.20%)
Jul 08, 2024 205.04 206.90 203.97 205.17 8,706,542 +0.38(+0.19%)
Jul 05, 2024 206.99 207.37 204.52 204.79 8,093,126 -3.90(-1.87%)
Jul 03, 2024 209.55 210.38 207.65 208.69 5,560,972 -0.14(-0.07%)
Jul 02, 2024 205.29 208.86 204.77 208.83 7,801,363 +3.38(+1.65%)
Jul 01, 2024 202.84 207.09 202.66 205.45 10,205,394 +3.19(+1.58%)
Jun 28, 2024 200.01 202.60 199.30 202.26 15,307,868 +3.09(+1.55%)
Jun 27, 2024 197.44 199.86 196.90 199.17 7,914,431 +1.74(+0.88%)
Jun 26, 2024 197.45 197.94 196.28 197.43 7,758,032 -0.64(-0.32%)
Jun 25, 2024 198.09 200.07 197.74 198.07 6,915,541 -0.81(-0.41%)
Jun 24, 2024 197.81 199.23 197.10 198.88 9,785,744 +2.58(+1.31%)
Jun 21, 2024 196.71 197.17 194.22 196.30 21,042,410 -2.37(-1.19%)
Jun 20, 2024 196.39 199.45 196.11 198.67 8,871,519 +1.67(+0.85%)
Jun 18, 2024 194.60 197.96 194.13 197.00 9,023,041 +2.02(+1.04%)
Jun 17, 2024 193.48 195.58 192.64 194.98 8,725,092 +1.20(+0.62%)
Jun 14, 2024 191.45 194.86 191.42 193.78 6,874,055 +0.12(+0.06%)
Jun 13, 2024 192.32 194.58 190.88 193.66 8,619,176 +2.13(+1.11%)
Jun 12, 2024 196.00 196.72 191.31 191.53 13,017,179 -2.83(-1.46%)
Jun 11, 2024 197.91 197.94 193.60 194.36 9,334,298 -5.25(-2.63%)
Jun 10, 2024 199.24 200.84 198.44 199.61 6,070,970 -0.34(-0.17%)
Jun 07, 2024 197.43 200.92 197.11 199.95 6,964,539 +3.04(+1.54%)
Jun 06, 2024 197.26 198.02 195.33 196.91 7,639,086 -0.35(-0.18%)
Jun 05, 2024 199.76 199.82 196.92 197.26 8,351,420 -1.90(-0.95%)
Jun 04, 2024 200.16 201.98 198.28 199.16 6,847,722 -2.66(-1.32%)
Jun 03, 2024 202.31 202.42 199.19 201.82 6,442,152 -0.81(-0.40%)
May 31, 2024 199.30 203.30 198.35 202.63 14,419,927 +3.30(+1.66%)
May 30, 2024 198.56 199.85 198.40 199.33 6,829,232 +1.22(+0.62%)
May 29, 2024 198.00 198.99 196.89 198.11 6,117,878 -1.39(-0.70%)
May 28, 2024 199.86 200.41 198.66 199.50 6,910,143 -1.21(-0.60%)
May 24, 2024 197.75 200.76 197.56 200.71 7,356,271 +3.79(+1.92%)
May 23, 2024 197.81 198.30 196.07 196.92 8,068,321 -1.39(-0.70%)
May 22, 2024 199.00 200.94 197.69 198.31 9,422,004 -1.21(-0.61%)
May 21, 2024 197.00 199.90 196.60 199.52 14,418,903 +3.94(+2.01%)
May 20, 2024 204.39 205.88 195.40 195.58 17,358,998 -9.21(-4.50%)
May 17, 2024 203.81 205.05 202.81 204.79 9,284,436 +2.32(+1.15%)
May 16, 2024 202.22 204.48 201.99 202.47 8,501,089 +0.36(+0.18%)
May 15, 2024 202.01 202.69 199.77 202.11 8,367,589 +0.60(+0.30%)
May 14, 2024 199.00 201.58 198.16 201.51 8,594,249 +2.78(+1.40%)
May 13, 2024 198.80 199.85 198.04 198.73 7,049,360 -0.04(-0.02%)
May 10, 2024 198.54 199.34 198.27 198.77 7,529,858 +1.27(+0.64%)
May 09, 2024 195.17 197.59 195.10 197.50 7,982,272 +1.85(+0.95%)
May 08, 2024 191.00 196.65 191.00 195.65 9,223,800 +3.90(+2.03%)
May 07, 2024 191.70 192.93 191.65 191.75 7,827,158 -0.25(-0.13%)
May 06, 2024 191.73 192.20 189.81 192.00 7,910,002 +1.49(+0.78%)
May 03, 2024 192.00 192.53 188.46 190.51 8,922,811 -1.15(-0.60%)
May 02, 2024 193.07 193.50 189.52 191.66 6,501,339 -0.20(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.