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 )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 131.60 132.09 128.25 128.30 18,481,576 -3.97(-3.00%)
Mar 30, 2022 133.55 133.76 131.68 132.27 9,317,658 -0.60(-0.45%)
Mar 29, 2022 134.92 135.15 131.99 132.88 12,730,869 +0.29(+0.22%)
Mar 28, 2022 131.76 132.68 129.78 132.58 11,493,476 -0.99(-0.74%)
Mar 25, 2022 132.79 134.76 132.52 133.57 8,910,541 +1.16(+0.87%)
Mar 24, 2022 132.05 132.43 130.93 132.41 10,642,039 +0.86(+0.65%)
Mar 23, 2022 132.69 133.26 131.01 131.56 12,848,453 -2.67(-1.99%)
Mar 22, 2022 133.90 135.46 133.38 134.23 14,426,467 +2.79(+2.13%)
Mar 21, 2022 132.09 132.48 130.57 131.44 13,466,670 -0.42(-0.32%)
Mar 18, 2022 131.94 132.56 130.32 131.86 25,134,936 -0.05(-0.04%)
Mar 17, 2022 128.81 131.94 127.93 131.91 18,379,398 +1.65(+1.26%)
Mar 16, 2022 126.94 130.34 126.52 130.26 21,660,066 +5.57(+4.47%)
Mar 15, 2022 124.05 125.69 123.42 124.69 16,038,049 +2.17(+1.77%)
Mar 14, 2022 121.84 125.10 121.63 122.51 16,770,703 +1.20(+0.99%)
Mar 11, 2022 124.70 126.19 120.87 121.31 21,324,142 -2.80(-2.25%)
Mar 10, 2022 124.10 125.60 122.66 124.10 16,572,959 -1.49(-1.18%)
Mar 09, 2022 125.08 127.28 124.65 125.59 18,624,732 +4.84(+4.01%)
Mar 08, 2022 122.02 124.04 119.78 120.75 20,388,648 -0.86(-0.70%)
Mar 07, 2022 124.40 124.89 121.37 121.61 29,281,808 -4.89(-3.86%)
Mar 04, 2022 127.00 127.45 124.61 126.50 22,334,468 -3.66(-2.81%)
Mar 03, 2022 131.62 132.69 129.00 130.16 17,664,734 -0.93(-0.71%)
Mar 02, 2022 129.22 131.80 128.57 131.09 20,614,706 +2.66(+2.07%)
Mar 01, 2022 131.80 132.22 125.72 128.42 39,124,204 -5.04(-3.77%)
Feb 28, 2022 135.11 136.53 132.59 133.46 33,249,694 -5.81(-4.17%)
Feb 25, 2022 136.71 141.30 138.15 139.27 19,515,574 +3.22(+2.37%)
Feb 24, 2022 134.53 136.46 131.56 136.05 27,306,232 -3.90(-2.78%)
Feb 23, 2022 144.11 144.28 139.27 139.94 12,550,899 -2.99(-2.09%)
Feb 22, 2022 141.74 144.23 141.56 142.94 12,128,578 -0.25(-0.18%)
Feb 18, 2022 143.19 0 +0.67(+0.47%)
Feb 17, 2022 144.00 144.69 141.80 142.52 12,122,294 -3.36(-2.30%)
Feb 16, 2022 144.70 146.92 144.70 145.88 9,633,323 +0.26(+0.18%)
Feb 15, 2022 145.42 146.77 144.80 145.62 10,093,715 +2.10(+1.46%)
Feb 14, 2022 143.75 144.64 141.48 143.52 18,089,830 -1.35(-0.93%)
Feb 11, 2022 146.46 148.89 143.97 144.87 17,881,800 -1.91(-1.30%)
Feb 10, 2022 147.45 149.68 146.09 146.78 17,529,902 -0.61(-0.42%)
Feb 09, 2022 147.38 148.17 146.66 147.39 9,705,015 +0.61(+0.42%)
Feb 08, 2022 145.88 149.16 145.88 146.78 21,712,982 +2.93(+2.03%)
Feb 07, 2022 144.25 144.58 141.98 143.85 13,355,556 +0.26(+0.18%)
Feb 04, 2022 140.33 144.47 140.02 143.59 17,696,200 +3.63(+2.60%)
Feb 03, 2022 141.18 139.95 13,247,078 -1.17(-0.83%)
Feb 02, 2022 141.65 142.06 139.36 141.12 13,209,060 -1.14(-0.80%)
Feb 01, 2022 139.94 142.56 139.58 142.26 15,486,800 +2.40(+1.72%)
Jan 31, 2022 137.07 140.04 139.86 14,853,133 +1.87(+1.36%)
Jan 28, 2022 135.71 138.13 133.81 137.99 15,006,091 +1.22(+0.89%)
Jan 27, 2022 140.63 141.53 135.65 136.76 18,635,746 -2.46(-1.76%)
Jan 26, 2022 139.97 141.71 137.38 139.22 21,995,902 +1.31(+0.95%)
Jan 25, 2022 135.20 138.21 132.51 137.91 20,069,660 +1.49(+1.09%)
Jan 24, 2022 133.91 136.92 131.36 136.42 30,250,942 -0.12(-0.09%)
Jan 21, 2022 138.82 138.83 135.78 136.55 21,999,452 -2.43(-1.75%)
Jan 20, 2022 140.23 141.75 138.69 138.97 15,781,405 -1.19(-0.85%)
Jan 19, 2022 142.66 143.28 139.81 140.17 23,761,432 -2.20(-1.55%)
Jan 18, 2022 146.62 146.62 141.69 142.37 34,345,340 -6.23(-4.19%)
Jan 14, 2022 148.60 0 -9.73(-6.15%)
Jan 13, 2022 158.44 159.82 158.01 158.34 14,457,397 -0.20(-0.12%)
Jan 12, 2022 158.55 159.62 157.35 158.53 13,359,648 +0.89(+0.57%)
Jan 11, 2022 158.36 158.61 156.53 157.64 12,595,306 +0.16(+0.10%)
Jan 10, 2022 159.13 159.35 155.79 157.48 13,723,501 +0.15(+0.10%)
Jan 07, 2022 155.92 157.68 155.35 157.33 14,782,882 +1.54(+0.99%)
Jan 06, 2022 157.09 157.53 154.23 155.78 14,921,809 +1.64(+1.06%)
Jan 05, 2022 157.95 158.46 154.10 154.15 18,894,492 -2.87(-1.83%)
Jan 04, 2022 153.72 157.72 153.65 157.02 21,574,414 +5.73(+3.79%)
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.