The closing price for JPMorgan Chase (JPM) in 2018 was $81.93, on December 31, 2018. It was down 7.2% for the year. The latest price is $239.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $81.90 | $82.92 | $81.21 | $81.93 | 13,237,180 |
December 28 2018 | $82.20 | $82.51 | $80.94 | $81.26 | 17,963,270 |
December 27 2018 | $79.58 | $81.53 | $78.51 | $81.44 | 20,304,680 |
December 26 2018 | $77.79 | $80.53 | $76.46 | $80.53 | 22,542,900 |
December 24 2018 | $77.96 | $79.07 | $77.33 | $77.33 | 17,009,279 |
December 21 2018 | $81.14 | $82.61 | $78.62 | $79.03 | 41,313,930 |
December 20 2018 | $81.08 | $82.48 | $80.31 | $80.94 | 31,825,221 |
December 19 2018 | $82.59 | $84.41 | $81.07 | $81.65 | 28,767,869 |
December 18 2018 | $83.44 | $84.67 | $82.35 | $82.70 | 20,837,150 |
December 17 2018 | $83.73 | $84.39 | $82.61 | $83.09 | 25,113,529 |
December 14 2018 | $83.91 | $85.55 | $83.81 | $84.17 | 19,879,529 |
December 13 2018 | $85.22 | $85.58 | $84.49 | $84.86 | 17,250,939 |
December 12 2018 | $85.32 | $86.36 | $83.97 | $84.78 | 22,621,490 |
December 11 2018 | $86.55 | $86.99 | $84.10 | $84.23 | 16,860,680 |
December 10 2018 | $86.33 | $86.85 | $83.32 | $85.06 | 23,636,430 |
December 07 2018 | $88.25 | $89.78 | $86.37 | $86.68 | 19,248,600 |
December 06 2018 | $88.13 | $88.42 | $86.34 | $88.28 | 27,213,949 |
December 04 2018 | $93.66 | $93.66 | $89.57 | $89.99 | 23,555,939 |
December 03 2018 | $94.31 | $94.74 | $93.78 | $94.20 | 16,033,180 |
November 30 2018 | $92.19 | $93.42 | $91.96 | $93.31 | 18,652,721 |
November 29 2018 | $92.54 | $92.98 | $92.01 | $92.37 | 11,144,350 |
November 28 2018 | $92.15 | $93.49 | $91.37 | $93.10 | 13,977,260 |
November 27 2018 | $91.27 | $92.34 | $91.17 | $92.08 | 9,238,176 |
November 26 2018 | $90.40 | $92.30 | $90.18 | $91.69 | 13,948,290 |
November 23 2018 | $89.58 | $90.13 | $89.01 | $89.50 | 6,488,406 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
