Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
JPMC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 156.00 | -1.00 | -0.64% | 157.00 | 157.04 | 155.50 | 15,312 |
| Jan 24 2025 | 157.00 | -0.99 | -0.63% | 157.99 | 157.99 | 155.31 | 17,396 |
| Jan 23 2025 | 157.99 | 2.48 | 1.59% | 155.53 | 158.60 | 155.53 | 7,437 |
| Jan 22 2025 | 155.51 | -3.56 | -2.24% | 157.87 | 158.09 | 154.46 | 14,577 |
| Jan 21 2025 | 159.07 | 0.65 | 0.41% | 157.60 | 159.45 | 156.87 | 25,203 |
| Jan 20 2025 | 158.42 | -1.03 | -0.65% | 158.10 | 159.69 | 156.28 | 12,206 |
| Jan 17 2025 | 159.45 | 4.90 | 3.17% | 154.80 | 159.45 | 152.50 | 16,162 |
| Jan 16 2025 | 154.55 | 2.35 | 1.54% | 153.48 | 154.56 | 150.67 | 23,651 |
| Jan 15 2025 | 152.20 | 3.50 | 2.35% | 149.68 | 152.97 | 147.42 | 34,491 |
| Jan 14 2025 | 148.70 | -0.30 | -0.20% | 149.00 | 149.55 | 146.52 | 11,449 |
| Jan 13 2025 | 149.00 | 1.80 | 1.22% | 147.70 | 149.00 | 144.51 | 42,859 |
| Jan 10 2025 | 147.20 | -0.12 | -0.08% | 147.32 | 148.49 | 145.69 | 15,809 |
| Jan 09 2025 | 147.32 | -1.88 | -1.26% | 149.20 | 149.47 | 147.32 | 1,974 |
| Jan 08 2025 | 149.20 | 0.47 | 0.32% | 148.98 | 149.65 | 147.31 | 9,496 |
| Jan 07 2025 | 148.73 | 2.11 | 1.44% | 146.62 | 149.25 | 146.40 | 15,512 |
| Jan 06 2025 | 146.62 | -1.75 | -1.18% | 148.37 | 150.00 | 146.62 | 10,030 |
| Jan 03 2025 | 148.37 | 0.32 | 0.22% | 149.48 | 149.80 | 147.60 | 15,470 |
| Jan 02 2025 | 148.05 | 0.55 | 0.37% | 148.88 | 149.98 | 146.34 | 29,448 |
| Dec 30 2024 | 147.50 | -1.44 | -0.97% | 148.00 | 149.64 | 146.66 | 16,117 |
| Dec 27 2024 | 148.94 | -1.61 | -1.07% | 149.81 | 150.87 | 148.56 | 13,687 |
| Dec 26 2024 | 150.55 | 3.25 | 2.21% | 148.94 | 150.55 | 148.51 | 16,274 |
| Dec 23 2024 | 147.30 | 1.80 | 1.24% | 146.96 | 147.65 | 144.75 | 22,111 |
| Dec 20 2024 | 145.50 | 1.91 | 1.33% | 141.39 | 145.75 | 140.46 | 17,761 |
| Dec 19 2024 | 143.59 | -2.03 | -1.39% | 147.08 | 147.08 | 142.46 | 19,736 |
| Dec 18 2024 | 145.62 | -0.49 | -0.34% | 147.58 | 147.80 | 144.81 | 24,497 |
| Dec 17 2024 | 146.11 | -2.40 | -1.62% | 146.62 | 148.10 | 143.98 | 20,390 |
| Dec 16 2024 | 148.51 | 2.96 | 2.03% | 146.83 | 148.51 | 144.19 | 21,134 |
| Dec 13 2024 | 145.55 | -0.13 | -0.09% | 146.19 | 146.77 | 144.19 | 49,567 |
| Dec 12 2024 | 145.68 | -0.16 | -0.11% | 144.06 | 146.15 | 143.30 | 21,803 |
| Dec 11 2024 | 145.84 | -1.86 | -1.26% | 147.70 | 147.74 | 144.92 | 18,262 |
| Dec 10 2024 | 147.70 | -2.10 | -1.40% | 148.29 | 149.80 | 146.66 | 37,641 |
| Dec 09 2024 | 149.80 | -0.45 | -0.30% | 151.17 | 151.17 | 148.56 | 15,111 |
| Dec 06 2024 | 150.25 | 2.60 | 1.76% | 148.25 | 150.89 | 147.44 | 24,853 |
| Dec 05 2024 | 147.65 | 0.02 | 0.01% | 147.38 | 148.30 | 145.80 | 11,643 |
| Dec 04 2024 | 147.63 | -1.63 | -1.09% | 149.25 | 149.25 | 146.17 | 39,289 |
| Dec 03 2024 | 149.26 | -0.51 | -0.34% | 149.99 | 151.27 | 148.40 | 17,118 |
| Dec 02 2024 | 149.77 | -0.51 | -0.34% | 151.79 | 152.18 | 148.86 | 46,440 |
| Nov 29 2024 | 150.28 | -0.91 | -0.60% | 151.41 | 153.55 | 149.26 | 34,510 |
| Nov 28 2024 | 151.19 | 2.68 | 1.80% | 149.71 | 151.48 | 148.52 | 16,981 |
| Nov 27 2024 | 148.51 | 2.63 | 1.80% | 145.88 | 148.51 | 145.52 | 24,205 |
| Nov 26 2024 | 145.88 | -0.01 | -0.01% | 145.76 | 146.06 | 144.00 | 22,307 |
| Nov 25 2024 | 145.89 | 1.14 | 0.79% | 146.47 | 146.47 | 144.15 | 23,147 |
| Nov 22 2024 | 144.75 | 2.71 | 1.91% | 142.04 | 144.90 | 141.55 | 16,091 |
| Nov 21 2024 | 142.04 | 2.20 | 1.57% | 140.55 | 142.75 | 140.40 | 23,440 |
| Nov 19 2024 | 139.84 | -1.22 | -0.86% | 142.48 | 142.48 | 138.96 | 19,219 |
| Nov 18 2024 | 141.06 | 0.17 | 0.12% | 140.98 | 142.64 | 139.66 | 21,052 |
| Nov 14 2024 | 140.89 | 0.38 | 0.27% | 141.07 | 141.07 | 139.30 | 19,884 |
| Nov 13 2024 | 140.51 | 2.08 | 1.50% | 138.42 | 141.96 | 137.28 | 23,347 |
| Nov 12 2024 | 138.43 | 1.03 | 0.75% | 138.78 | 139.25 | 137.05 | 15,086 |
| Nov 11 2024 | 137.40 | 0.91 | 0.67% | 138.99 | 140.25 | 137.40 | 28,869 |
| Nov 08 2024 | 136.49 | 1.87 | 1.39% | 136.20 | 138.30 | 136.05 | 35,496 |
| Nov 07 2024 | 134.62 | -6.04 | -4.29% | 140.00 | 140.00 | 133.80 | 43,543 |
| Nov 06 2024 | 140.66 | 13.46 | 10.58% | 136.23 | 140.66 | 134.44 | 164,508 |
| Nov 05 2024 | 127.20 | -0.36 | -0.28% | 128.84 | 128.84 | 126.48 | 8,334 |
| Nov 04 2024 | 127.56 | -3.57 | -2.72% | 130.00 | 130.00 | 126.66 | 38,425 |
| Nov 01 2024 | 131.13 | 2.17 | 1.68% | 130.14 | 131.90 | 128.74 | 49,944 |
| Oct 31 2024 | 128.96 | -0.54 | -0.42% | 129.50 | 130.48 | 128.40 | 25,534 |
| Oct 30 2024 | 129.50 | 0.50 | 0.39% | 128.37 | 130.69 | 128.19 | 11,239 |
