The closing price for JPMorgan Chase (JPM) in 2021 was $143.95, on December 31, 2021. It was up 27.3% for the year. The latest price is $244.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $144.04 | $144.81 | $143.60 | $143.95 | 5,805,902 |
December 30 2021 | $144.64 | $145.67 | $143.97 | $144.07 | 6,948,171 |
December 29 2021 | $144.41 | $145.11 | $143.77 | $144.14 | 6,398,927 |
December 28 2021 | $143.81 | $145.59 | $143.71 | $144.21 | 6,342,743 |
December 27 2021 | $143.27 | $143.81 | $142.12 | $143.78 | 6,189,234 |
December 23 2021 | $143.28 | $144.65 | $142.91 | $142.96 | 8,055,154 |
December 22 2021 | $141.59 | $142.77 | $141.12 | $142.45 | 7,272,989 |
December 21 2021 | $141.28 | $142.89 | $140.99 | $141.90 | 11,291,340 |
December 20 2021 | $140.46 | $140.63 | $138.03 | $139.94 | 15,147,980 |
December 17 2021 | $144.83 | $144.89 | $141.07 | $142.51 | 28,138,029 |
December 16 2021 | $145.80 | $147.11 | $144.27 | $145.82 | 19,542,760 |
December 15 2021 | $145.31 | $145.31 | $143.04 | $143.58 | 14,014,170 |
December 14 2021 | $143.13 | $146.26 | $143.00 | $144.66 | 12,563,560 |
December 13 2021 | $145.00 | $145.26 | $142.98 | $143.56 | 12,068,990 |
December 10 2021 | $146.65 | $147.00 | $144.66 | $145.29 | 10,405,370 |
December 09 2021 | $145.13 | $146.30 | $144.22 | $145.87 | 11,189,640 |
December 08 2021 | $147.87 | $148.42 | $145.60 | $146.10 | 11,705,670 |
December 07 2021 | $147.16 | $148.53 | $146.50 | $147.79 | 9,851,554 |
December 06 2021 | $146.37 | $147.82 | $144.96 | $145.60 | 11,186,490 |
December 03 2021 | $146.81 | $147.11 | $142.90 | $143.90 | 12,681,770 |
December 02 2021 | $145.30 | $148.40 | $144.36 | $146.55 | 12,969,930 |
December 01 2021 | $146.36 | $148.42 | $143.45 | $143.53 | 12,258,690 |
November 30 2021 | $144.68 | $146.02 | $143.90 | $144.39 | 18,922,619 |
November 29 2021 | $148.46 | $149.80 | $145.28 | $146.57 | 12,104,370 |
November 26 2021 | $147.40 | $147.86 | $144.38 | $147.20 | 13,619,280 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
