JPM - JPMORGAN CHASE & CO
Close
207.59
0 0%
Share volume: 4,961,928
Last Updated: Mon 23 Dec 2024 04:50:57 PM CET
Monetary Authorities-Central Bank:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$207.59
28.32
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $231.92 | $231.92 | $239.21 | $239.21 | $231.59 | $231.59 | $237.60 | $237.60 | 32,348,414 | $28,063,361.00 |
| 12/19/2024 | $232.27 | $232.27 | $236.36 | $236.36 | $232.27 | $232.27 | $232.96 | $232.96 | 11,790,773 | $11,790,773.00 |
| 12/18/2024 | $239.00 | $239.00 | $239.07 | $239.07 | $229.53 | $229.53 | $230.37 | $230.37 | 11,322,358 | $11,322,358.00 |
| 12/17/2024 | $238.65 | $238.65 | $239.02 | $239.02 | $236.63 | $236.63 | $238.36 | $238.36 | 8,083,635 | $8,083,635.00 |
| 12/16/2024 | $240.61 | $240.61 | $240.67 | $240.67 | $237.52 | $237.52 | $239.58 | $239.58 | 9,032,044 | $9,032,044.00 |
| 12/13/2024 | $242.07 | $242.07 | $242.72 | $242.72 | $239.14 | $239.14 | $239.94 | $239.94 | 10,392,749 | $10,392,749.00 |
| 12/12/2024 | $243.00 | $243.00 | $244.10 | $244.10 | $241.04 | $241.04 | $241.53 | $241.53 | 6,113,771 | $6,113,771.00 |
| 12/11/2024 | $244.00 | $244.00 | $244.27 | $244.27 | $242.18 | $242.18 | $243.53 | $243.53 | 7,884,442 | $7,884,442.00 |
| 12/10/2024 | $243.89 | $243.89 | $247.96 | $247.96 | $242.22 | $242.22 | $242.86 | $242.86 | 9,108,339 | $9,108,339.00 |