Stockscreener 앱 받기
219.78
1.42%
-3.16
시간 외 거래:
219.72
-0.06
-0.03%
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $223.8 | $219.2 | $4.59 | 7,200,759.0 | -1.42% |
| 2024-11-01 | $226.2 | $222.7 | $3.45 | 6,468,144.0 | +0.46% |
| 2024-10-31 | $225.7 | $221.8 | $3.87 | 7,277,197.0 | -1.11% |
| 2024-10-30 | $226.3 | $221.6 | $4.73 | 6,629,266.0 | +0.68% |
| 2024-10-29 | $226.8 | $222.8 | $3.94 | 6,360,903.0 | -1.15% |
| 2024-10-28 | $225.6 | $222.9 | $2.69 | 6,054,579.0 | +1.43% |
| 2024-10-25 | $225.6 | $220.9 | $4.75 | 6,108,289.0 | -1.19% |
| 2024-10-24 | $225.1 | $221.7 | $3.40 | 5,860,406.0 | +0.70% |
| 2024-10-23 | $224.8 | $222.5 | $2.27 | 6,035,853.0 | -0.32% |
| 2024-10-22 | $225.3 | $221.1 | $4.18 | 8,824,222.0 | +0.50% |
| 2024-10-21 | $225.7 | $222.9 | $2.80 | 5,186,125.0 | -1.05% |
| 2024-10-18 | $225.9 | $223.1 | $2.82 | 6,858,642.0 | +0.42% |
| 2024-10-17 | $225.8 | $223.3 | $2.54 | 6,386,205.0 | +0.35% |
| 2024-10-16 | $223.7 | $221.0 | $2.64 | 6,193,382.0 | +0.56% |
| 2024-10-15 | $225.4 | $221.8 | $3.63 | 8,650,050.0 | +0.41% |
| 2024-10-14 | $223.7 | $218.9 | $4.82 | 8,394,695.0 | -0.36% |
| 2024-10-11 | $224.6 | $215.2 | $9.47 | 18,095,503.0 | +4.44% |
| 2024-10-10 | $214.8 | $211.5 | $3.34 | 7,582,636.0 | -0.27% |
| 2024-10-09 | $214.2 | $209.4 | $4.86 | 6,238,198.0 | +1.27% |
| 2024-10-08 | $211.3 | $208.4 | $2.95 | 5,849,777.0 | -0.09% |
Jpmorgan Chase Co 주식 (JPM) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Chase Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Chase Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $226.2 | $219.2 | $6.98 | 20,869,662.0 | -0.96% |
| 2024-10 | $226.8 | $204.3 | $22.41 | 170,108,606.0 | +5.25% |
| 2024-09 | $224.1 | $200.6 | $23.49 | 195,674,308.0 | -6.20% |
| 2024-08 | $225.5 | $190.9 | $34.58 | 165,425,073.0 | +5.64% |
| 2024-07 | $217.6 | $202.1 | $15.46 | 189,848,233.0 | +5.21% |
| 2024-06 | $202.6 | $190.9 | $11.72 | 167,726,746.0 | -0.18% |
| 2024-05 | $205.9 | $188.5 | $17.42 | 188,690,598.0 | +5.68% |
| 2024-04 | $200.9 | $179.2 | $21.74 | 217,364,651.0 | -4.27% |
| 2024-03 | $200.7 | $184.3 | $16.45 | 165,414,674.0 | +7.65% |
| 2024-02 | $186.4 | $171.4 | $15.00 | 154,156,335.0 | +6.71% |
| 2024-01 | $178.3 | $164.3 | $14.00 | 234,936,147.0 | +2.50% |
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $170.7 | $155.8 | $14.87 | 183,887,499.0 | +8.98% |
| 2023-11 | $156.1 | $138.5 | $17.66 | 161,074,385.0 | +12.24% |
| 2023-10 | $153.1 | $135.2 | $17.92 | 240,551,661.0 | -4.11% |
| 2023-09 | $150.2 | $142.7 | $7.60 | 172,074,371.0 | -0.90% |
| 2023-08 | $158.0 | $145.5 | $12.54 | 169,143,164.0 | -7.36% |
| 2023-07 | $159.4 | $141.4 | $17.94 | 230,904,144.0 | +8.61% |
| 2023-06 | $146.0 | $135.4 | $10.56 | 204,488,477.0 | +7.17% |
| 2023-05 | $143.4 | $131.8 | $11.56 | 231,438,298.0 | -1.83% |
| 2023-04 | $141.8 | $126.2 | $15.56 | 242,442,476.0 | +6.09% |
| 2023-03 | $144.0 | $123.1 | $20.93 | 458,478,836.0 | -9.10% |
| 2023-02 | $144.3 | $137.4 | $6.91 | 169,558,207.0 | +2.42% |
| 2023-01 | $143.5 | $133.6 | $9.94 | 209,929,382.0 | +4.37% |
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $138.7 | $128.4 | $10.25 | 201,861,255.0 | -2.95% |
| 2022-11 | $138.2 | $125.9 | $12.27 | 226,596,147.0 | +9.77% |
| 2022-10 | $127.4 | $101.3 | $26.15 | 318,192,527.0 | +20.46% |
| 2022-09 | $121.5 | $104.4 | $17.15 | 248,476,983.0 | -8.12% |
| 2022-08 | $124.2 | $111.0 | $13.22 | 258,098,813.0 | -1.41% |
| 2022-07 | $116.5 | $106.1 | $10.44 | 222,487,415.0 | +2.44% |
| 2022-06 | $132.9 | $110.9 | $21.94 | 256,286,367.0 | -14.84% |
| 2022-05 | $133.2 | $115.0 | $18.13 | 311,635,276.0 | +10.78% |
| 2022-04 | $137.4 | $118.9 | $18.51 | 303,627,173.0 | -12.44% |
| 2022-03 | $143.9 | $127.3 | $16.66 | 390,584,231.0 | -3.86% |
| 2022-02 | $159.0 | $139.8 | $19.25 | 288,664,091.0 | -4.58% |
| 2022-01 | $169.8 | $139.6 | $30.24 | 368,665,270.0 | -6.16% |
1.03%
0.39%
자본화:
|
볼륨(24시간):