Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

JPMorgan Chase & Co (NY:JPM)

313.23 +3.98 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2026 307.07 314.10 306.57 313.23 8,864,090 +3.98(+1.29%)
Apr 29, 2026 310.57 312.05 307.29 309.25 8,029,490 -2.20(-0.71%)
Apr 28, 2026 315.20 315.45 311.17 311.45 7,457,707 -0.18(-0.06%)
Apr 27, 2026 306.88 312.58 306.88 311.63 7,924,165 +3.35(+1.09%)
Apr 24, 2026 311.15 311.15 307.89 308.28 5,215,327 -3.41(-1.09%)
Apr 23, 2026 313.52 314.99 308.89 311.69 6,969,387 -1.33(-0.42%)
Apr 22, 2026 314.85 315.15 311.94 313.02 5,548,727 +0.02(+0.01%)
Apr 21, 2026 317.49 320.24 312.75 313.00 7,082,291 -3.99(-1.26%)
Apr 20, 2026 310.85 317.13 310.37 316.99 10,769,122 +6.70(+2.16%)
Apr 17, 2026 312.47 314.90 310.09 310.29 11,082,393 +0.34(+0.11%)
Apr 16, 2026 305.35 309.95 305.20 309.95 8,207,381 +4.02(+1.31%)
Apr 15, 2026 313.95 314.24 304.26 305.93 9,882,436 -5.19(-1.67%)
Apr 14, 2026 309.82 314.32 308.87 311.12 11,452,372 -2.56(-0.82%)
Apr 13, 2026 307.47 313.74 305.46 313.68 8,315,062 +3.81(+1.23%)
Apr 10, 2026 310.00 310.35 306.72 309.87 6,069,698 -0.46(-0.15%)
Apr 09, 2026 306.95 311.26 306.11 310.33 6,586,120 +2.36(+0.77%)
Apr 08, 2026 307.97 311.26 305.33 307.97 10,589,660 +10.57(+3.55%)
Apr 07, 2026 293.14 298.18 292.70 297.40 7,825,953 +1.95(+0.66%)
Apr 06, 2026 294.06 296.83 293.19 295.45 7,142,196 +0.85(+0.29%)
Apr 02, 2026 291.91 295.62 288.72 294.60 6,669,254 -0.78(-0.26%)
Apr 01, 2026 295.39 298.72 292.91 295.38 11,266,583 +1.22(+0.41%)
Mar 31, 2026 288.47 295.07 284.94 294.16 12,956,295 +10.39(+3.66%)
Mar 30, 2026 284.74 287.25 282.33 283.77 11,734,059 +0.93(+0.33%)
Mar 27, 2026 289.14 290.11 281.75 282.84 9,883,638 -8.82(-3.02%)
Mar 26, 2026 292.58 294.99 290.73 291.66 8,668,665 -3.76(-1.27%)
Mar 25, 2026 294.15 297.64 292.44 295.42 12,186,956 +3.02(+1.03%)
Mar 24, 2026 286.17 295.48 285.37 292.40 11,087,120 +2.49(+0.86%)
Mar 23, 2026 294.31 295.75 287.97 289.91 11,470,262 +3.35(+1.17%)
Mar 20, 2026 288.08 290.71 285.27 286.56 22,936,496 -1.41(-0.49%)
Mar 19, 2026 286.88 289.51 284.62 287.97 9,845,160 +0.23(+0.08%)
Mar 18, 2026 286.83 289.40 285.12 287.74 10,055,722 +0.85(+0.30%)
Mar 17, 2026 289.00 291.76 285.95 286.89 8,960,401 +0.73(+0.26%)
Mar 16, 2026 286.34 289.27 284.61 286.16 8,147,492 +2.72(+0.96%)
Mar 13, 2026 284.67 287.19 282.95 283.44 9,091,184 +0.55(+0.19%)
Mar 12, 2026 282.83 283.88 279.10 282.89 13,765,310 -4.63(-1.61%)
Mar 11, 2026 288.81 290.48 284.86 287.52 10,193,573 -1.21(-0.42%)
Mar 10, 2026 289.29 292.75 287.18 288.73 8,343,993 -1.19(-0.41%)
Mar 09, 2026 285.50 291.10 280.45 289.92 12,240,569 +0.44(+0.15%)
Mar 06, 2026 286.34 289.99 283.71 289.48 13,500,069 -4.07(-1.39%)
Mar 05, 2026 297.98 301.24 292.43 293.55 12,718,357 -5.84(-1.95%)
Mar 04, 2026 299.99 301.00 295.82 299.39 8,060,551 -0.87(-0.29%)
Mar 03, 2026 292.29 302.39 289.50 300.26 10,273,535 +2.70(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.