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:

JPMorgan Chase & Co (NY: JPM )

160.16 USD +1.87 (+1.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 161.01 162.61 159.46 160.16 11,181,444 +1.87(+1.18%)
Dec 03, 2021 161.50 161.83 157.19 158.29 12,709,953 -2.92(-1.81%)
Dec 02, 2021 159.83 163.25 158.80 161.21 12,986,330 +3.32(+2.10%)
Dec 01, 2021 161.00 163.27 157.80 157.89 12,254,396 -0.94(-0.59%)
Nov 30, 2021 159.15 160.39 158.29 158.83 18,914,242 -2.40(-1.49%)
Nov 29, 2021 163.31 164.78 159.82 161.23 11,497,556 -0.70(-0.43%)
Nov 26, 2021 162.14 162.65 158.82 161.93 13,619,308 -5.03(-3.01%)
Nov 24, 2021 168.46 169.44 166.44 166.96 9,629,815 -1.32(-0.78%)
Nov 23, 2021 165.50 168.55 165.37 168.28 12,354,581 +3.93(+2.39%)
Nov 22, 2021 164.16 165.98 162.99 164.35 15,284,327 +3.43(+2.13%)
Nov 19, 2021 161.30 162.11 159.45 160.92 12,193,648 -2.13(-1.31%)
Nov 18, 2021 164.39 163.26 162.86 163.05 8,126,090 -1.42(-0.86%)
Nov 17, 2021 165.21 165.56 163.39 164.47 9,890,983 -1.03(-0.62%)
Nov 16, 2021 167.06 167.07 165.12 165.50 9,581,564 -1.06(-0.64%)
Nov 15, 2021 167.21 167.79 166.00 166.56 6,491,072 -0.30(-0.18%)
Nov 12, 2021 167.65 167.74 165.72 166.86 8,113,465 -0.75(-0.45%)
Nov 11, 2021 167.52 168.68 166.90 167.61 5,812,058 -0.01(-0.01%)
Nov 10, 2021 167.45 167.62 6,997,334 -0.16(-0.10%)
Nov 09, 2021 167.35 168.47 166.60 167.78 7,986,785 -1.28(-0.76%)
Nov 08, 2021 169.05 170.92 168.74 169.06 6,412,989 +1.01(+0.60%)
Nov 05, 2021 168.90 170.09 167.41 168.05 7,975,583 -0.24(-0.14%)
Nov 04, 2021 170.00 170.20 166.49 168.29 9,561,757 -2.24(-1.31%)
Nov 03, 2021 170.13 171.13 169.15 170.53 8,400,386 +0.06(+0.04%)
Nov 02, 2021 169.80 171.69 168.92 170.47 7,172,148 +0.67(+0.39%)
Nov 01, 2021 172.04 170.66 169.01 169.80 7,435,159 -0.09(-0.05%)
Oct 29, 2021 171.18 172.24 169.39 169.89 8,140,094 -0.47(-0.28%)
Oct 28, 2021 168.30 170.49 167.96 170.36 7,220,432 +2.53(+1.51%)
Oct 27, 2021 170.32 170.69 167.34 167.83 9,845,085 -3.57(-2.08%)
Oct 26, 2021 171.00 172.49 171.40 8,018,869 +0.46(+0.27%)
Oct 25, 2021 172.71 172.96 170.48 170.94 10,158,983 -0.84(-0.49%)
Oct 22, 2021 170.03 172.09 169.82 171.78 8,817,909 +2.28(+1.35%)
Oct 21, 2021 170.76 171.33 168.68 169.50 8,414,625 -1.34(-0.78%)
Oct 20, 2021 168.30 170.87 167.46 170.84 8,183,899 +2.27(+1.35%)
Oct 19, 2021 167.40 168.65 166.58 168.57 8,052,920 +2.02(+1.21%)
Oct 18, 2021 166.48 168.61 165.91 166.55 12,671,265 -0.06(-0.04%)
Oct 15, 2021 165.35 167.17 164.14 166.61 14,267,473 +3.14(+1.92%)
Oct 14, 2021 161.75 164.01 160.06 163.47 15,178,383 +2.47(+1.53%)
Oct 13, 2021 164.07 165.41 160.60 161.00 22,748,933 -4.36(-2.64%)
Oct 12, 2021 165.75 166.69 164.77 165.36 13,024,937 -1.28(-0.77%)
Oct 11, 2021 170.80 171.29 166.46 166.64 12,151,386 -3.58(-2.10%)
Oct 08, 2021 170.02 171.34 169.29 170.22 8,190,167 +0.13(+0.08%)
Oct 07, 2021 171.20 171.51 169.54 170.09 10,191,930 +1.07(+0.63%)
Oct 06, 2021 167.99 169.10 166.00 169.02 8,691,620 +0.36(+0.21%)
Oct 05, 2021 167.21 170.12 166.67 168.66 12,290,300 +1.71(+1.02%)
Oct 04, 2021 166.97 170.44 165.74 166.95 14,119,028 -0.18(-0.11%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.