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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

JPMorgan Chase & Co (NY:JPM)

313.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	294.81	299.98	293.21	297.56	8,505,296	-2.74(-0.91%)
Feb 27, 2026	300.00	302.95	294.45	300.30	18,620,934	-5.83(-1.90%)
Feb 26, 2026	304.58	309.01	303.64	306.13	7,004,981	+2.83(+0.93%)
Feb 25, 2026	298.64	303.66	297.01	303.30	8,084,927	+6.00(+2.02%)
Feb 24, 2026	296.82	299.75	291.38	297.30	13,552,380	-0.37(-0.12%)
Feb 23, 2026	308.80	311.00	295.10	297.67	12,933,886	-13.12(-4.22%)
Feb 20, 2026	308.40	311.00	305.68	310.79	7,792,747	+2.74(+0.89%)
Feb 19, 2026	307.17	309.18	305.12	308.05	6,711,723	-0.73(-0.24%)
Feb 18, 2026	308.46	312.28	307.22	308.78	7,207,500	+1.65(+0.54%)
Feb 17, 2026	302.76	308.24	302.50	307.13	8,891,109	+4.58(+1.51%)
Feb 13, 2026	298.52	304.29	296.52	302.55	9,114,538	-0.09(-0.03%)
Feb 12, 2026	312.27	313.62	300.02	302.64	13,431,770	-8.18(-2.63%)
Feb 11, 2026	323.24	325.28	308.73	310.82	8,697,582	-7.46(-2.34%)
Feb 10, 2026	322.55	326.12	315.12	318.28	9,899,289	-3.82(-1.19%)
Feb 09, 2026	321.34	326.40	321.34	322.10	11,473,457	-0.30(-0.09%)
Feb 06, 2026	314.71	324.25	314.71	322.40	17,847,056	+12.24(+3.95%)
Feb 05, 2026	315.00	316.01	305.54	310.16	9,364,380	-7.11(-2.24%)
Feb 04, 2026	314.40	319.31	314.40	317.27	9,839,030	+2.42(+0.77%)
Feb 03, 2026	309.73	316.25	309.10	314.85	12,686,034	+6.71(+2.18%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

JPMorgan Chase & Co (NY:JPM)

Historical Prices