JPM Historical Prices | JP Morgan Chase & Co. Common St Stock

Dow

0.41% Nasdaq

1.23%

JPMorgan Chase & Co. (JPM)

-NYSE

51.96 Oct 1, 4:00PM EDT|Pre-Market : 51.29 0.67 (1.29%) 9:20AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	51.64	52.09	51.45	51.96	19,176,500	51.96
Sep 30, 2013	51.73	52.09	51.44	51.69	21,300,000	51.69
Sep 27, 2013	51.50	52.40	51.39	52.24	23,003,600	52.24
Sep 26, 2013	51.93	52.56	51.54	51.89	22,298,700	51.89
Sep 25, 2013	50.22	51.90	50.06	51.70	39,085,900	51.70
Sep 24, 2013	51.01	51.27	50.30	50.32	34,604,800	50.32
Sep 23, 2013	52.08	52.38	51.39	51.46	28,152,700	51.46
Sep 20, 2013	52.95	53.47	52.80	52.80	30,758,200	52.80
Sep 19, 2013	53.63	53.75	52.53	52.75	22,427,400	52.75
Sep 18, 2013	52.69	53.87	52.56	53.41	20,844,500	53.41
Sep 17, 2013	53.19	53.32	52.88	53.09	13,116,000	53.09
Sep 16, 2013	53.45	53.49	52.98	53.14	17,055,300	53.14
Sep 13, 2013	52.29	52.80	52.23	52.59	11,942,900	52.59
Sep 12, 2013	53.43	53.71	52.08	52.24	21,976,700	52.24
Sep 11, 2013	53.37	53.76	53.06	53.26	16,028,600	53.26
Sep 10, 2013	53.83	53.93	53.30	53.67	20,233,200	53.67
Sep 9, 2013	52.78	53.19	52.52	52.86	19,904,500	52.86
Sep 6, 2013	52.41	52.71	51.28	52.56	22,339,900	52.56
Sep 5, 2013	52.03	52.52	51.91	52.11	13,913,200	52.11
Sep 4, 2013	51.16	52.10	50.93	51.87	19,923,800	51.87
Sep 3, 2013	51.25	51.72	50.83	51.13	15,277,200	51.13
Aug 30, 2013	50.82	50.83	50.29	50.53	15,863,100	50.53
Aug 29, 2013	50.59	51.18	50.45	50.70	13,576,000	50.70
Aug 28, 2013	50.33	51.05	50.13	50.58	18,748,100	50.58
Aug 27, 2013	51.02	51.55	50.55	50.60	23,596,800	50.60
Aug 26, 2013	52.16	52.54	51.79	51.80	16,548,400	51.80
Aug 23, 2013	52.27	52.42	51.90	52.32	11,126,800	52.32
Aug 22, 2013	52.00	52.66	51.93	52.21	14,658,500	52.21
Aug 21, 2013	51.92	52.22	51.28	51.63	17,136,200	51.63
Aug 20, 2013	51.78	52.36	50.66	52.12	18,701,500	52.12
Aug 19, 2013	52.89	52.95	51.80	51.83	22,793,300	51.83
Aug 16, 2013	53.07	53.78	53.07	53.29	17,139,000	53.29
Aug 15, 2013	53.52	53.68	52.89	53.29	16,933,200	53.29
Aug 14, 2013	54.33	54.85	54.00	54.15	15,785,800	54.15
Aug 13, 2013	54.22	54.70	53.60	54.29	15,078,100	54.29
Aug 12, 2013	54.04	54.32	53.68	54.09	15,133,000	54.09
Aug 9, 2013	54.69	55.15	54.33	54.52	12,652,500	54.52
Aug 8, 2013	55.42	55.73	54.13	54.83	18,587,100	54.83
Aug 7, 2013	55.06	55.47	54.78	55.30	12,828,400	55.30
Aug 6, 2013	55.99	56.10	55.31	55.49	10,588,600	55.49
Aug 5, 2013	56.33	56.58	56.01	56.10	9,370,200	56.10
Aug 2, 2013	56.27	56.52	56.01	56.49	11,007,300	56.49
Aug 1, 2013	56.36	56.78	56.20	56.54	15,979,400	56.54
Jul 31, 2013	55.58	56.27	55.51	55.73	19,404,900	55.73
Jul 30, 2013	55.87	55.99	55.08	55.33	14,207,400	55.33
Jul 29, 2013	55.98	56.00	55.38	55.69	10,049,100	55.69
Jul 26, 2013	56.06	56.22	55.60	56.05	16,762,300	56.05
Jul 25, 2013	56.45	56.50	55.89	56.50	13,870,200	56.50
Jul 24, 2013	56.92	56.93	56.38	56.63	16,665,000	56.63
Jul 23, 2013	56.72	56.89	56.47	56.67	10,577,100	56.67
Jul 22, 2013	56.17	56.67	55.95	56.56	15,999,700	56.56
Jul 19, 2013	56.51	56.56	55.91	56.16	17,762,600	56.16
Jul 18, 2013	55.51	56.53	55.49	56.37	24,563,100	56.37
Jul 17, 2013	55.05	55.58	54.84	55.27	19,166,600	55.27
Jul 16, 2013	54.90	55.41	54.78	55.01	19,222,700	55.01
Jul 15, 2013	55.49	55.50	54.60	54.89	28,292,000	54.89
Jul 12, 2013	55.51	55.85	54.75	54.97	32,569,200	54.97
Jul 11, 2013	55.84	55.87	54.55	55.14	21,322,600	55.14
Jul 10, 2013	54.77	55.15	54.44	54.83	16,915,000	54.83
Jul 9, 2013	55.07	55.17	54.19	54.89	20,508,700	54.89
Jul 8, 2013	54.54	54.91	54.05	54.70	21,786,900	54.70
Jul 5, 2013	53.36	54.00	53.11	53.99	17,070,200	53.99
Jul 3, 2013	52.31	52.81	52.21	52.77	10,442,300	52.77
Jul 2, 2013	52.57	53.53	52.12	52.80	23,935,300	52.80
Jul 2, 2013	0.38 Dividend
Jul 1, 2013	53.22	53.63	52.43	52.49	23,511,100	52.11
Jun 28, 2013	53.12	53.13	52.58	52.79	18,256,000	52.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On JPM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

JPMorgan Chase & Co. (JPM)