The closing price for JPMorgan Chase (JPM) in 2021 was $145.59, on December 31, 2021. It was up 27.3% for the year. The latest price is $239.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $145.68 | $146.45 | $145.23 | $145.59 | 5,805,902 |
December 30 2021 | $146.28 | $147.32 | $145.60 | $145.70 | 6,948,171 |
December 29 2021 | $146.04 | $146.76 | $145.40 | $145.78 | 6,398,927 |
December 28 2021 | $145.45 | $147.24 | $145.34 | $145.85 | 6,342,743 |
December 27 2021 | $144.90 | $145.45 | $143.74 | $145.41 | 6,189,234 |
December 23 2021 | $144.90 | $146.29 | $144.54 | $144.58 | 8,055,154 |
December 22 2021 | $143.19 | $144.39 | $142.73 | $144.07 | 7,272,989 |
December 21 2021 | $142.88 | $144.51 | $142.59 | $143.51 | 11,291,340 |
December 20 2021 | $142.05 | $142.23 | $139.60 | $141.53 | 15,147,980 |
December 17 2021 | $146.47 | $146.53 | $142.67 | $144.12 | 28,138,029 |
December 16 2021 | $147.46 | $148.78 | $145.91 | $147.48 | 19,542,760 |
December 15 2021 | $146.96 | $146.96 | $144.67 | $145.21 | 14,014,170 |
December 14 2021 | $144.76 | $147.92 | $144.62 | $146.30 | 12,563,560 |
December 13 2021 | $146.64 | $146.91 | $144.61 | $145.19 | 12,068,990 |
December 10 2021 | $148.32 | $148.67 | $146.30 | $146.94 | 10,405,370 |
December 09 2021 | $146.78 | $147.96 | $145.86 | $147.53 | 11,189,640 |
December 08 2021 | $149.55 | $150.11 | $147.26 | $147.75 | 11,705,670 |
December 07 2021 | $148.83 | $150.22 | $148.17 | $149.47 | 9,851,554 |
December 06 2021 | $148.03 | $149.50 | $146.61 | $147.25 | 11,186,490 |
December 03 2021 | $148.48 | $148.78 | $144.52 | $145.53 | 12,681,770 |
December 02 2021 | $146.95 | $150.09 | $146.00 | $148.21 | 12,969,930 |
December 01 2021 | $148.02 | $150.11 | $145.08 | $145.16 | 12,258,690 |
November 30 2021 | $146.33 | $147.68 | $145.53 | $146.03 | 18,922,619 |
November 29 2021 | $150.15 | $151.50 | $146.93 | $148.23 | 12,104,370 |
November 26 2021 | $149.07 | $149.54 | $146.02 | $148.88 | 13,619,280 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
