The closing price for JPMorgan Chase (JPM) in January 2022 was $133.31, on January 31, 2022. It was down 6.5% for the month. The latest price is $306.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $130.65 | $133.48 | $129.78 | $133.31 | 13,985,700 |
January 28 2022 | $129.35 | $131.66 | $127.54 | $131.52 | 14,117,000 |
January 27 2022 | $134.04 | $134.90 | $129.30 | $130.35 | 17,536,800 |
January 26 2022 | $133.41 | $135.07 | $130.94 | $132.70 | 20,709,100 |
January 25 2022 | $128.87 | $131.74 | $126.30 | $131.45 | 18,915,900 |
January 24 2022 | $127.64 | $130.51 | $125.21 | $130.03 | 28,471,400 |
January 21 2022 | $132.32 | $132.33 | $129.42 | $130.15 | 20,705,400 |
January 20 2022 | $133.66 | $135.11 | $132.19 | $132.46 | 14,860,800 |
January 19 2022 | $135.97 | $136.56 | $133.26 | $133.60 | 22,380,000 |
January 18 2022 | $139.75 | $139.75 | $135.05 | $135.70 | 32,324,800 |
January 14 2022 | $144.21 | $144.46 | $140.75 | $141.64 | 40,158,400 |
January 13 2022 | $151.01 | $152.33 | $150.61 | $150.92 | 13,623,400 |
January 12 2022 | $151.12 | $152.14 | $149.97 | $151.10 | 12,568,000 |
January 11 2022 | $150.94 | $151.18 | $149.19 | $150.25 | 11,854,100 |
January 10 2022 | $151.67 | $151.88 | $148.49 | $150.10 | 12,922,500 |
January 07 2022 | $148.62 | $150.29 | $148.07 | $149.96 | 13,913,300 |
January 06 2022 | $149.73 | $150.14 | $147.00 | $148.48 | 14,047,500 |
January 05 2022 | $150.55 | $151.03 | $146.88 | $146.92 | 17,539,400 |
January 04 2022 | $146.52 | $150.33 | $146.45 | $149.66 | 20,195,800 |
January 03 2022 | $142.55 | $145.03 | $142.24 | $144.19 | 13,120,900 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.