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 )

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 (%)
Dec 31, 2021 148.24 149.03 147.78 148.15 6,205,817 -0.12(-0.08%)
Dec 30, 2021 148.86 149.92 148.17 148.27 7,413,287 -0.07(-0.05%)
Dec 29, 2021 148.62 149.35 147.96 148.34 7,832,686 -0.07(-0.05%)
Dec 28, 2021 148.01 149.83 147.90 148.42 6,779,202 +0.45(+0.30%)
Dec 27, 2021 147.45 148.01 146.27 147.97 6,614,380 +0.84(+0.57%)
Dec 23, 2021 147.46 148.87 147.08 147.13 8,609,891 +0.52(+0.36%)
Dec 22, 2021 145.72 146.94 145.24 146.60 7,768,216 +0.57(+0.39%)
Dec 21, 2021 145.40 147.05 145.10 146.03 12,063,385 +2.01(+1.40%)
Dec 20, 2021 144.56 144.59 142.06 144.02 16,187,008 -2.64(-1.80%)
Dec 17, 2021 149.06 149.11 145.18 146.66 30,207,450 -3.41(-2.27%)
Dec 16, 2021 150.06 151.40 148.48 150.07 20,916,974 +2.31(+1.56%)
Dec 15, 2021 149.55 149.55 147.21 147.76 14,972,661 -1.11(-0.75%)
Dec 14, 2021 147.31 150.52 147.17 148.88 13,426,080 +1.13(+0.77%)
Dec 13, 2021 149.22 149.50 147.15 147.75 12,896,829 -1.78(-1.19%)
Dec 10, 2021 150.93 151.28 148.88 149.52 11,121,918 -0.60(-0.40%)
Dec 09, 2021 149.36 150.56 148.43 150.12 11,940,304 -0.23(-0.16%)
Dec 08, 2021 152.18 152.75 149.85 150.36 12,501,577 -1.74(-1.14%)
Dec 07, 2021 151.45 152.86 150.78 152.10 10,588,281 +2.25(+1.50%)
Dec 06, 2021 150.64 152.13 149.19 149.84 11,951,430 +1.75(+1.18%)
Dec 03, 2021 151.09 151.40 147.06 148.09 13,585,196 -2.73(-1.81%)
Dec 02, 2021 149.53 152.73 148.57 150.82 13,880,605 +3.11(+2.10%)
Dec 01, 2021 150.63 152.75 147.63 147.72 13,098,268 -0.88(-0.59%)
Nov 30, 2021 148.90 150.06 148.09 148.60 20,216,730 -2.25(-1.49%)
Nov 29, 2021 152.79 154.16 149.52 150.84 12,290,326 -0.65(-0.43%)
Nov 26, 2021 151.69 152.17 148.59 151.50 14,557,172 -4.71(-3.01%)
Nov 24, 2021 157.61 158.52 155.72 156.20 10,292,951 -1.23(-0.78%)
Nov 23, 2021 154.84 157.70 154.72 157.44 13,205,352 +3.68(+2.39%)
Nov 22, 2021 153.58 155.29 152.49 153.76 16,336,849 +3.21(+2.13%)
Nov 19, 2021 150.91 151.67 149.18 150.55 13,033,337 -1.99(-1.31%)
Nov 18, 2021 153.80 152.74 152.37 152.54 8,685,675 -1.33(-0.86%)
Nov 17, 2021 154.57 154.89 152.86 153.87 10,572,104 -0.96(-0.62%)
Nov 16, 2021 156.30 156.31 154.48 154.84 10,241,377 -0.99(-0.64%)
Nov 15, 2021 156.44 156.97 155.31 155.83 6,938,065 -0.28(-0.18%)
Nov 12, 2021 156.85 156.93 155.04 156.11 8,672,181 -0.70(-0.45%)
Nov 11, 2021 156.73 157.81 156.15 156.81 6,212,292 -0.01(-0.01%)
Nov 10, 2021 156.66 156.82 7,479,190 -0.15(-0.10%)
Nov 09, 2021 156.57 157.62 155.86 156.97 8,536,778 -1.20(-0.76%)
Nov 08, 2021 158.16 159.91 157.87 158.17 6,854,605 +0.94(+0.60%)
Nov 05, 2021 158.02 159.13 156.62 157.22 8,524,804 -0.22(-0.14%)
Nov 04, 2021 159.05 159.24 155.76 157.45 10,220,207 -2.09(-1.31%)
Nov 03, 2021 159.17 160.10 158.25 159.54 8,978,860 +0.06(+0.04%)
Nov 02, 2021 158.86 160.63 158.04 159.49 7,666,042 +0.63(+0.39%)
Nov 01, 2021 160.96 159.66 158.12 158.86 7,947,165 -0.08(-0.05%)
Oct 29, 2021 160.15 161.14 158.48 158.94 8,700,644 -0.44(-0.28%)
Oct 28, 2021 157.46 159.51 157.14 159.38 7,717,651 +2.37(+1.51%)
Oct 27, 2021 159.35 159.69 156.56 157.02 10,523,045 -3.34(-2.08%)
Oct 26, 2021 159.98 161.38 160.36 8,571,071 +0.43(+0.27%)
Oct 25, 2021 161.58 161.82 159.50 159.93 10,858,559 -0.79(-0.49%)
Oct 22, 2021 159.08 161.00 158.88 160.71 9,425,135 +2.13(+1.35%)
Oct 21, 2021 159.75 160.29 157.81 158.58 8,994,080 -1.25(-0.78%)
Oct 20, 2021 157.46 159.86 156.67 159.83 8,747,465 +2.12(+1.35%)
Oct 19, 2021 156.62 157.78 155.85 157.71 8,607,467 +1.89(+1.21%)
Oct 18, 2021 155.75 157.75 155.22 155.82 13,543,844 -0.06(-0.04%)
Oct 15, 2021 154.70 156.40 153.56 155.88 15,249,971 +2.94(+1.92%)
Oct 14, 2021 151.33 153.44 149.75 152.94 16,223,609 +2.31(+1.53%)
Oct 13, 2021 153.50 154.75 150.25 150.63 24,315,488 -4.08(-2.64%)
Oct 12, 2021 155.07 155.95 154.15 154.71 13,921,871 -1.20(-0.77%)
Oct 11, 2021 159.80 160.25 155.74 155.90 12,988,165 -3.35(-2.10%)
Oct 08, 2021 159.07 160.30 158.39 159.25 8,754,165 +0.12(+0.08%)
Oct 07, 2021 160.17 160.46 158.62 159.13 10,893,775 +1.00(+0.63%)
Oct 06, 2021 157.17 158.21 155.31 158.13 9,290,149 +0.34(+0.21%)
Oct 05, 2021 156.44 159.16 155.93 157.79 13,136,645 +2.54(+1.63%)
Oct 04, 2021 155.28 158.50 154.13 155.26 15,182,243 -0.17(-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.