Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	JPM	203.81	205.05	202.8149	204.79	2.38	9,260,273	75,268	204.48	205.00
2024-05-16	Z	JPM	202.22	204.48	201.9901	202.47	0.37	8,496,780	72,196	202.27	202.75
2024-05-15	Z	JPM	202.01	202.69	199.77	202.11	0.67	8,369,954	75,787	201.30	204.71
2024-05-14	Z	JPM	199.00	201.58	198.16	201.51	2.74	8,594,867	72,330	100.00	201.82
2024-05-13	Z	JPM	198.80	199.85	198.04	198.73	-0.09	7,049,040	59,237	197.66	199.38
2024-05-10	Z	JPM	198.54	199.3399	198.27	198.77	1.24	7,529,239	67,359	198.09	198.77
2024-05-09	Z	JPM	195.17	197.59	195.10	197.50	1.88	7,975,243	71,674	197.50	197.95
2024-05-08	Z	JPM	191.00	196.65	191.00	195.65	3.89	9,223,970	79,548	195.60	195.77
2024-05-07	Z	JPM	191.70	192.93	191.65	191.75	-0.23	7,688,675	65,350	191.38	192.52
2024-05-06	Z	JPM	191.73	192.20	189.815	192.00	1.48	7,910,356	76,750	191.99	192.38
2024-05-03	Z	JPM	192.00	192.529	188.46	190.51	-1.19	8,922,593	78,799	190.63	190.98
2024-05-02	Z	JPM	193.07	193.50	189.52	191.66	-0.20	6,501,045	63,857	191.35	191.65
2024-05-01	Z	JPM	192.27	194.46	190.79	191.86	0.18	7,446,008	67,978	190.83	192.80
2024-04-30	Z	JPM	192.81	194.99	191.64	191.74	-1.5521	8,152,148	67,781	191.55	191.74
2024-04-29	Z	JPM	193.48	194.26	192.43	193.28	-0.19	5,411,058	59,891	192.00	194.24
2024-04-26	Z	JPM	193.57	194.87	193.06	193.49	0.13	6,413,592	57,840	168.12	194.00
2024-04-25	Z	JPM	192.25	193.935	191.18	193.37	0.21	9,802,118	74,115	192.55	195.00
2024-04-24	Z	JPM	190.53	193.23	190.17	193.08	0.94	6,963,247	68,286	192.10	194.87
2024-04-23	Z	JPM	191.13	192.225	190.52	192.14	2.67	9,143,606	80,445	191.05	193.30
2024-04-22	Z	JPM	185.99	190.125	185.98	189.41	3.70	11,528,784	81,986	189.26	190.82
2024-04-19	Z	JPM	182.40	185.88	181.41	185.80	4.55	13,401,628	84,543	185.00	185.49
2024-04-18	Z	JPM	181.10	183.36	179.97	181.25	1.17	9,556,438	73,518	180.88	181.24
2024-04-17	Z	JPM	181.37	182.4199	179.20	180.08	-0.83	9,014,595	80,996	178.20	181.00
2024-04-16	Z	JPM	182.90	183.16	179.65	180.80	-2.23	16,449,473	112,112	180.94	181.50
2024-04-15	Z	JPM	184.65	187.46	182.195	182.89	0.10	14,766,592	112,015	182.50	182.88
2024-04-12	Z	JPM	188.32	188.93	182.54	182.79	-12.56	31,526,456	210,659	182.23	182.59
2024-04-11	Z	JPM	196.00	196.57	193.24	195.43	-0.18	10,128,237	89,874	196.52	196.75
2024-04-10	Z	JPM	195.55	197.07	194.18	195.47	-1.81	7,681,267	73,821	195.35	195.40
2024-04-09	Z	JPM	198.07	198.88	194.91	197.15	-1.2687	7,356,265	67,429	196.94	197.09
2024-04-08	Z	JPM	197.62	198.98	197.62	198.48	1.15	8,000,222	72,532	198.59	198.97
2024-04-05	Z	JPM	196.16	198.1224	195.11	197.45	1.80	6,532,246	68,243	197.00	197.78
2024-04-04	Z	JPM	199.15	199.68	195.55	195.65	-1.50	9,243,482	72,496	195.71	195.80
2024-04-03	Z	JPM	199.04	199.56	197.70	198.30	-0.57	9,352,849	73,663	198.30	200.04
2024-04-02	Z	JPM	198.39	199.78	198.08	198.86	-0.04	7,014,422	62,374	198.91	200.15
2024-04-01	Z	JPM	199.99	200.94	198.565	198.94	-1.335	7,308,649	71,202	198.91	199.72
2024-03-29	Z	JPM	199.49	200.72	198.54	200.30	0.79	0	0	200.20	200.35
2024-03-28	Z	JPM	199.49	200.72	198.54	200.30	0.79	8,628,056	68,169	200.20	200.35
2024-03-27	Z	JPM	196.50	199.60	196.38	199.52	3.79	8,725,511	64,575	199.05	199.46
2024-03-26	Z	JPM	194.59	196.66	194.0554	195.73	0.99	5,961,198	56,451	195.50	196.25
2024-03-25	Z	JPM	196.60	196.94	194.36	194.82	-1.85	8,619,828	71,511	194.90	195.88
2024-03-22	Z	JPM	199.01	200.48	196.54	196.62	-2.41	8,107,857	64,972	196.62	197.80
2024-03-21	Z	JPM	196.52	199.43	196.33	199.06	2.67	11,202,999	80,495	198.71	199.59
2024-03-20	Z	JPM	194.19	196.56	193.61	196.33	2.55	9,365,074	77,139	196.50	197.00
2024-03-19	Z	JPM	192.71	193.93	192.38	193.79	1.20	8,478,318	61,015	193.69	193.99
2024-03-18	Z	JPM	190.63	192.70	189.89	192.66	2.40	9,011,642	60,756	192.20	192.87
2024-03-15	Z	JPM	186.48	190.94	186.48	190.30	2.52	17,213,566	75,031	190.11	191.65
2024-03-14	Z	JPM	191.03	191.63	187.103	187.97	-3.33	10,310,496	74,723	187.72	187.86
2024-03-13	Z	JPM	190.36	191.73	189.84	191.38	1.55	7,795,404	64,489	191.42	192.08
2024-03-12	Z	JPM	188.95	190.16	187.91	189.84	1.57	5,706,989	51,457	189.60	190.24
2024-03-11	Z	JPM	187.28	188.44	186.22	188.29	0.12	5,761,911	57,149	188.42	189.00
2024-03-08	Z	JPM	188.44	190.455	187.92	188.22	0.35	6,172,033	57,931	188.22	189.00
2024-03-07	Z	JPM	189.91	190.50	186.63	187.87	-1.70	7,617,283	66,224	187.70	189.17
2024-03-06	Z	JPM	189.25	190.07	187.63	189.53	1.00	7,572,839	69,997	182.01	189.78
2024-03-05	Z	JPM	186.36	189.30	186.36	188.55	1.87	6,617,524	65,962	188.00	188.80
2024-03-04	Z	JPM	184.71	187.59	184.27	186.68	1.48	7,062,427	67,378	186.25	187.80
2024-03-01	Z	JPM	185.70	186.43	185.105	185.2566	-0.8034	6,311,995	52,014	185.00	185.28
2024-02-29	Z	JPM	185.66	186.43	183.85	186.06	1.46	9,642,846	56,800	185.00	185.93
2024-02-28	Z	JPM	183.43	185.20	182.96	184.38	0.95	6,131,491	53,418	183.45	185.00
2024-02-27	Z	JPM	183.31	183.54	182.24	183.45	0.08	5,716,911	55,129	183.19	184.42
2024-02-26	Z	JPM	183.75	184.46	182.48	183.36	-0.66	7,143,275	59,271	182.52	202.13
2024-02-23	Z	JPM	183.81	185.20	183.19	183.99	1.01	7,104,977	65,273	183.84	184.09
2024-02-22	Z	JPM	181.82	183.42	181.24	183.07	2.16	9,295,076	63,637	182.50	183.07
2024-02-21	Z	JPM	179.95	180.99	178.52	180.90	1.20	7,025,864	54,543	180.91	181.28
2024-02-20	Z	JPM	179.19	180.46	178.405	179.73	0.71	9,667,125	59,329	179.50	179.98