Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 136.87 138.39 136.63 138.21 9,731,257 +1.63(+1.19%)
Oct 30, 2023 135.60 137.19 135.21 136.58 9,915,548 +1.72(+1.28%)
Oct 27, 2023 138.10 138.25 134.36 134.86 17,542,240 -5.04(-3.60%)
Oct 26, 2023 138.90 140.80 138.57 139.90 9,173,463 +0.36(+0.26%)
Oct 25, 2023 139.71 140.31 138.66 139.54 8,296,677 -0.77(-0.55%)
Oct 24, 2023 140.32 140.86 139.50 140.31 8,936,142 +0.17(+0.12%)
Oct 23, 2023 142.06 142.80 139.87 140.14 10,195,179 -1.94(-1.36%)
Oct 20, 2023 143.68 144.25 141.25 142.07 13,415,101 -2.33(-1.61%)
Oct 19, 2023 144.59 146.12 143.99 144.40 11,210,896 -0.62(-0.42%)
Oct 18, 2023 145.69 146.58 144.48 145.02 9,678,176 -1.61(-1.10%)
Oct 17, 2023 146.67 148.40 145.89 146.63 11,551,772 -0.32(-0.22%)
Oct 16, 2023 148.53 148.60 145.82 146.94 12,739,482 -0.15(-0.10%)
Oct 13, 2023 147.59 152.17 146.93 147.09 29,669,490 +2.18(+1.50%)
Oct 12, 2023 145.40 146.06 144.24 144.92 10,523,446 -0.34(-0.23%)
Oct 11, 2023 145.61 146.33 144.13 145.25 8,747,921 +0.50(+0.34%)
Oct 10, 2023 144.53 145.87 144.39 144.76 11,423,672 +0.87(+0.61%)
Oct 09, 2023 142.78 144.50 142.62 143.88 7,005,387 -0.33(-0.23%)
Oct 06, 2023 142.03 144.99 141.27 144.21 10,334,758 +2.19(+1.54%)
Oct 05, 2023 141.17 142.22 139.97 142.02 8,628,222 +0.60(+0.42%)
Oct 04, 2023 141.27 141.55 140.03 141.43 8,238,067 +0.63(+0.45%)
Oct 03, 2023 141.28 141.66 140.45 140.80 9,598,605 -1.05(-0.74%)
Oct 02, 2023 142.89 143.67 140.72 141.84 9,294,898 -1.23(-0.86%)
Sep 29, 2023 146.61 146.76 142.92 143.08 12,087,551 -2.53(-1.74%)
Sep 28, 2023 144.32 146.87 144.05 145.61 8,988,141 +1.79(+1.24%)
Sep 27, 2023 143.24 144.13 142.57 143.82 6,809,952 +0.84(+0.59%)
Sep 26, 2023 142.66 143.88 142.30 142.99 7,569,703 -1.50(-1.04%)
Sep 25, 2023 143.40 144.56 143.35 144.49 7,138,491 +0.71(+0.49%)
Sep 22, 2023 145.31 145.53 143.24 143.78 7,168,167 -1.39(-0.96%)
Sep 21, 2023 145.60 146.86 144.66 145.17 8,162,712 -1.15(-0.78%)
Sep 20, 2023 147.64 148.24 146.15 146.31 7,432,063 -0.62(-0.42%)
Sep 19, 2023 147.50 147.71 145.24 146.93 8,053,105 -0.19(-0.13%)
Sep 18, 2023 146.17 147.14 145.77 147.12 6,600,422 +0.31(+0.21%)
Sep 15, 2023 146.92 147.72 146.32 146.81 20,150,494 -0.43(-0.29%)
Sep 14, 2023 145.86 147.88 145.54 147.25 10,169,042 +2.80(+1.94%)
Sep 13, 2023 145.36 145.72 143.87 144.45 8,438,901 +0.07(+0.05%)
Sep 12, 2023 142.56 145.34 142.12 144.38 8,476,519 +1.85(+1.30%)
Sep 11, 2023 142.81 143.10 141.76 142.52 6,946,308 +0.62(+0.44%)
Sep 08, 2023 141.45 142.19 140.74 141.90 7,207,062 +0.11(+0.08%)
Sep 07, 2023 142.20 143.32 141.47 141.79 8,487,375 -1.22(-0.86%)
Sep 06, 2023 142.76 143.59 142.18 143.02 8,746,340 -0.24(-0.17%)
Sep 05, 2023 145.19 146.22 143.07 143.25 7,960,619 -1.60(-1.10%)
Sep 01, 2023 144.13 146.09 143.75 144.85 8,010,956 +0.48(+0.33%)
Aug 31, 2023 146.27 146.36 144.00 144.37 11,081,746 -1.81(-1.23%)
Aug 30, 2023 146.63 147.15 145.22 146.17 6,361,813 -0.59(-0.40%)
Aug 29, 2023 145.73 146.85 145.21 146.76 6,528,918 +1.18(+0.81%)
Aug 28, 2023 145.59 146.62 145.16 145.58 5,163,340 +0.50(+0.35%)
Aug 25, 2023 145.31 146.63 143.89 145.08 6,786,562 -0.18(-0.12%)
Aug 24, 2023 145.52 147.41 145.02 145.26 6,622,439 -0.14(-0.09%)
Aug 23, 2023 144.39 145.61 143.51 145.39 7,962,670 +0.98(+0.68%)
Aug 22, 2023 147.26 147.63 143.89 144.42 9,810,679 -3.06(-2.07%)
Aug 21, 2023 147.64 148.09 146.03 147.48 8,439,108 +0.50(+0.34%)
Aug 18, 2023 145.67 147.50 145.47 146.97 8,633,249 +0.34(+0.23%)
Aug 17, 2023 148.86 149.23 146.41 146.64 10,087,166 -1.54(-1.04%)
Aug 16, 2023 148.58 148.94 147.67 148.18 7,072,329 -0.63(-0.42%)
Aug 15, 2023 150.80 151.21 148.22 148.81 10,438,506 -3.89(-2.55%)
Aug 14, 2023 151.55 152.84 150.87 152.69 5,121,090 +0.32(+0.21%)
Aug 11, 2023 150.98 152.45 150.58 152.38 5,251,125 +0.88(+0.58%)
Aug 10, 2023 152.31 153.36 151.04 151.50 6,076,395 -0.23(-0.15%)
Aug 09, 2023 153.24 153.44 151.41 151.73 6,362,996 -2.06(-1.34%)
Aug 08, 2023 152.25 153.89 150.54 153.79 8,739,576 -0.87(-0.56%)
Aug 07, 2023 154.50 155.59 154.50 154.66 7,349,958 +0.73(+0.47%)
Aug 04, 2023 154.30 155.68 153.61 153.93 6,293,789 -0.33(-0.21%)
Aug 03, 2023 152.92 154.82 152.28 154.25 6,169,121 +0.94(+0.61%)
Aug 02, 2023 153.47 153.60 151.88 153.32 8,414,798 -1.76(-1.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.