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 (%)
May 29, 2020 88.35 88.82 86.67 87.14 29,633,716 -2.28(-2.55%)
May 28, 2020 92.19 92.20 89.02 89.43 27,618,862 -1.35(-1.49%)
May 27, 2020 91.41 91.86 88.48 90.78 43,974,832 +4.97(+5.79%)
May 26, 2020 83.19 87.31 82.94 85.81 46,033,152 +5.69(+7.10%)
May 22, 2020 80.61 80.92 79.45 80.12 15,139,402 -0.63(-0.78%)
May 21, 2020 80.84 82.17 80.30 80.75 16,319,723 -1.04(-1.27%)
May 20, 2020 81.23 82.74 80.93 81.79 22,942,528 +2.38(+3.00%)
May 19, 2020 80.64 81.67 79.34 79.41 21,875,696 -1.59(-1.97%)
May 18, 2020 79.43 81.63 78.70 81.00 34,079,252 +4.07(+5.30%)
May 15, 2020 77.78 78.16 76.39 76.93 29,143,396 -1.45(-1.85%)
May 14, 2020 74.08 78.91 73.79 78.38 39,228,736 +3.13(+4.15%)
May 13, 2020 77.36 77.79 74.69 75.25 39,579,096 -2.69(-3.45%)
May 12, 2020 80.73 81.31 77.82 77.94 31,194,378 -2.63(-3.27%)
May 11, 2020 81.59 81.59 80.00 80.57 35,607,920 -2.44(-2.94%)
May 08, 2020 83.11 84.25 82.49 83.02 22,885,588 +1.33(+1.63%)
May 07, 2020 81.80 83.20 81.12 81.68 18,721,608 +0.84(+1.04%)
May 06, 2020 82.53 83.07 80.54 80.84 23,416,952 -1.55(-1.88%)
May 05, 2020 83.87 84.37 82.30 82.39 20,163,424 -0.13(-0.15%)
May 04, 2020 82.41 82.99 81.31 82.51 17,555,384 -0.99(-1.19%)
May 01, 2020 83.73 83.95 82.24 83.51 20,711,252 -2.25(-2.62%)
Apr 30, 2020 85.61 86.72 84.67 85.76 21,350,332 -1.88(-2.15%)
Apr 29, 2020 88.73 89.06 87.11 87.64 22,825,808 +2.30(+2.70%)
Apr 28, 2020 87.59 88.09 85.10 85.34 22,592,850 +0.60(+0.71%)
Apr 27, 2020 82.34 85.64 81.98 84.74 25,532,834 +3.50(+4.31%)
Apr 24, 2020 81.17 81.58 79.25 81.23 17,660,012 +1.18(+1.48%)
Apr 23, 2020 80.37 81.74 79.94 80.05 18,556,564 +0.04(+0.06%)
Apr 22, 2020 81.22 82.27 79.86 80.01 18,630,976 +0.26(+0.33%)
Apr 21, 2020 79.36 81.84 79.10 79.75 25,714,670 -2.38(-2.90%)
Apr 20, 2020 82.81 84.82 81.01 82.13 26,421,834 -3.11(-3.65%)
Apr 17, 2020 82.39 85.70 81.46 85.24 33,713,612 +7.03(+8.99%)
Apr 16, 2020 80.80 81.11 77.96 78.21 36,094,176 -3.10(-3.81%)
Apr 15, 2020 82.42 82.42 80.71 81.31 33,623,452 -4.22(-4.93%)
Apr 14, 2020 90.47 91.34 83.86 85.52 51,517,848 -2.41(-2.74%)
Apr 13, 2020 92.34 92.34 87.14 87.93 30,016,460 -4.09(-4.45%)
Apr 09, 2020 86.80 93.49 86.77 92.03 46,993,684 +7.58(+8.97%)
Apr 08, 2020 82.48 84.95 81.09 84.45 25,569,070 +3.28(+4.04%)
Apr 07, 2020 84.58 84.63 80.94 81.17 25,189,086 +1.06(+1.32%)
Apr 06, 2020 79.69 81.48 78.54 80.11 29,938,624 +4.84(+6.44%)
Apr 03, 2020 77.02 78.34 74.12 75.27 23,672,268 -2.29(-2.96%)
Apr 02, 2020 74.02 77.92 73.53 77.56 27,094,620 +2.79(+3.73%)
Apr 01, 2020 75.43 76.72 73.79 74.77 31,608,784 -5.03(-6.30%)
Mar 31, 2020 81.59 83.47 79.18 79.80 26,365,448 -3.08(-3.71%)
Mar 30, 2020 80.35 83.39 79.15 82.87 24,431,160 +2.10(+2.60%)
Mar 27, 2020 82.60 84.06 80.26 80.77 33,894,256 -6.20(-7.12%)
Mar 26, 2020 82.91 87.37 82.91 86.97 33,658,288 +5.66(+6.97%)
Mar 25, 2020 79.10 84.33 74.93 81.30 42,925,220 +2.92(+3.73%)
Mar 24, 2020 75.25 79.86 73.48 78.38 38,746,608 +8.33(+11.89%)
Mar 23, 2020 73.28 74.23 69.21 70.05 36,695,044 -3.96(-5.35%)
Mar 20, 2020 76.49 79.29 73.10 74.01 34,017,688 -1.60(-2.11%)
Mar 19, 2020 72.29 78.09 68.17 75.60 36,296,252 +1.25(+1.68%)
Mar 18, 2020 77.70 80.47 71.23 74.35 46,744,404 -8.75(-10.53%)
Mar 17, 2020 80.56 86.36 77.55 83.10 39,752,880 +7.76(+10.31%)
Mar 16, 2020 75.52 83.30 74.94 75.34 43,518,820 -16.76(-18.20%)
Mar 13, 2020 85.08 92.17 81.54 92.10 43,486,540 +14.06(+18.01%)
Mar 12, 2020 79.41 85.94 76.51 78.04 56,091,456 -7.01(-8.24%)
Mar 11, 2020 86.59 88.68 83.80 85.05 43,041,100 -4.20(-4.71%)
Mar 10, 2020 87.75 89.77 83.83 89.25 35,071,316 +6.43(+7.77%)
Mar 09, 2020 85.59 87.95 82.43 82.82 45,504,088 -12.98(-13.55%)
Mar 06, 2020 94.18 97.78 93.08 95.79 43,053,404 -5.22(-5.17%)
Mar 05, 2020 102.52 103.19 99.78 101.02 28,035,250 -5.21(-4.91%)
Mar 04, 2020 104.88 106.53 101.65 106.23 29,095,878 +2.56(+2.47%)
Mar 03, 2020 107.22 108.97 103.03 103.67 36,709,076 -4.04(-3.75%)
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.