JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019129.23129.53128.40129.53129.5310,163,600
Nov 14, 2019127.72128.84127.59128.60128.608,483,400
Nov 13, 2019128.13128.82127.42128.48128.488,023,300
Nov 12, 2019129.63130.62129.01129.16129.169,099,000
Nov 11, 2019129.60130.10129.35129.92129.928,679,000
Nov 08, 2019129.88130.40129.25130.38130.389,293,400
Nov 07, 2019130.43131.29129.92130.00130.0013,528,900
Nov 06, 2019128.69129.84128.58129.30129.3011,231,100
Nov 05, 2019129.39130.30128.84129.10129.1013,747,600
Nov 04, 2019129.08129.42128.56128.82128.829,159,900
Nov 01, 2019126.20127.99126.02127.80127.8011,682,600
Oct 31, 2019125.49125.73123.86124.92124.9211,589,000
Oct 30, 2019126.05126.26124.92125.73125.738,513,300
Oct 29, 2019126.06127.42125.94126.43126.439,797,300
Oct 28, 2019126.57127.21126.40126.51126.519,522,200
Oct 25, 2019125.00126.65124.75126.03126.039,055,700
Oct 24, 2019125.29125.66124.07125.03125.038,020,500
Oct 23, 2019124.20125.15124.17125.12125.128,828,300
Oct 22, 2019123.45125.10123.12124.79124.7912,549,100
Oct 21, 2019122.05123.77121.99123.55123.5512,714,600
Oct 18, 2019120.00121.02119.86120.56120.5610,417,400
Oct 17, 2019120.75121.57119.88120.35120.3510,818,500
Oct 16, 2019119.96120.62119.38119.68119.6811,087,700
Oct 15, 2019118.85121.59117.87119.96119.9623,379,000
Oct 14, 2019115.85116.87115.66116.45116.458,779,000
Oct 11, 2019116.03117.99115.87116.14116.1415,076,500
Oct 10, 2019113.14115.40113.00114.21114.2110,994,100
Oct 09, 2019112.67113.16112.07112.63112.637,273,700
Oct 08, 2019113.06113.06111.66111.82111.8210,806,300
Oct 07, 2019114.19115.50114.07114.37114.376,771,600
Oct 04, 2019112.34114.94112.27114.62114.629,453,100
Oct 03, 2019112.27112.91110.52112.19112.1912,735,200
Oct 03, 20190.9 Dividend
Oct 02, 2019114.81114.90112.93113.25112.3512,548,700
Oct 01, 2019118.40119.00115.41115.55114.6311,250,300
Sep 30, 2019118.36118.77117.22117.69116.759,755,000
Sep 27, 2019117.96118.64117.28117.72116.7810,207,800
Sep 26, 2019117.88118.05116.95117.03116.109,899,200
Sep 25, 2019117.27118.36117.12118.00117.069,389,400
Sep 24, 2019118.75119.26117.04117.33116.4011,696,500
Sep 23, 2019117.78119.12117.68118.88117.949,135,100
Sep 20, 2019119.74120.34118.87118.90117.9621,862,800
Sep 19, 2019119.70120.34119.09119.38118.439,382,600
Sep 18, 2019118.32120.08117.75119.76118.8110,665,600
Sep 17, 2019118.42118.61117.24118.57117.6310,735,400
Sep 16, 2019118.90119.87118.38119.16118.2111,993,900
Sep 13, 2019119.00120.40118.75120.23119.2716,257,200
Sep 12, 2019116.55118.47115.92117.91116.9712,283,500
Sep 11, 2019116.89117.20115.38117.19116.269,919,200
Sep 10, 2019116.30117.27115.73116.87115.9414,333,100
Sep 09, 2019113.71116.06113.60115.40114.4813,985,100
Sep 06, 2019112.66112.98111.96112.61111.727,836,600
Sep 05, 2019111.25113.72111.20112.37111.4813,224,700
Sep 04, 2019109.45110.22108.56109.87109.006,929,200
Sep 03, 2019108.98108.99107.32108.56107.709,868,800
Aug 30, 2019109.84110.56109.47109.86108.9910,170,300
Aug 29, 2019108.14109.89108.02109.22108.3510,002,200
Aug 28, 2019105.08107.21105.04106.80105.9510,585,500
Aug 27, 2019107.35107.56104.84105.74104.9014,331,800
Aug 26, 2019106.62106.99106.01106.87106.028,209,500
Aug 23, 2019108.00108.78105.11106.02105.1814,762,300
Aug 22, 2019108.37109.27107.93108.72107.869,343,400
Aug 21, 2019108.21108.43107.45107.61106.758,189,300
Aug 20, 2019107.85108.44107.24107.31106.468,374,000
Aug 19, 2019109.63109.75108.42108.69107.838,265,400
Aug 16, 2019106.37107.98105.87107.72106.8611,830,600
Aug 15, 2019104.82106.38104.34105.20104.3613,365,600
Aug 14, 2019106.30106.91104.45104.80103.9719,491,800
Aug 13, 2019107.95110.33107.03109.34108.4712,124,700
Aug 12, 2019108.44108.51107.21107.68106.829,393,700
Aug 09, 2019109.35110.45108.29109.74108.879,980,800
Aug 08, 2019109.05110.08108.72109.86108.9910,903,300
Aug 07, 2019108.00108.28105.94108.03107.1717,320,900
Aug 06, 2019110.05110.50108.34110.43109.5510,203,500
Aug 05, 2019110.79110.98108.27109.57108.7015,855,300
Aug 02, 2019112.40113.43111.40112.93112.0311,025,500
Aug 01, 2019115.33116.80112.60112.94112.0415,664,500
Jul 31, 2019116.10116.18114.86116.00115.0813,648,000
Jul 30, 2019115.19116.08114.76115.59114.677,121,100
Jul 29, 2019116.46117.18115.79115.85114.938,500,400
Jul 26, 2019115.77116.51115.53116.22115.3012,800,400
Jul 25, 2019116.89117.24115.32115.71114.7910,138,400
Jul 24, 2019115.58116.88115.52116.83115.9010,011,000
Jul 23, 2019114.88116.45114.82116.36115.4412,752,200
Jul 22, 2019112.91114.45112.77114.27113.369,061,100
Jul 19, 2019114.89115.12113.40113.54112.6410,402,800
Jul 18, 2019113.93115.07113.55114.67113.769,397,200
Jul 17, 2019114.43114.94113.73113.99113.0813,120,900
Jul 16, 2019113.48115.50112.92115.12114.2116,945,000
Jul 15, 2019115.54115.57113.53113.90112.9912,946,600
Jul 12, 2019114.13115.35113.93115.30114.3810,783,400
Jul 11, 2019113.37114.36113.12114.10113.1911,595,200
Jul 10, 2019113.37113.83112.74113.02112.129,242,300
Jul 09, 2019112.28113.49112.15113.35112.458,947,300
Jul 08, 2019112.96113.48112.50112.87111.976,917,200
Jul 05, 2019113.51114.27112.92113.49112.597,929,400
Jul 03, 2019113.34113.87112.26112.82111.926,849,400
Jul 03, 20190.8 Dividend
Jul 02, 2019113.51114.20113.22113.80112.1010,174,900
Jul 01, 2019113.23114.52113.08113.68111.9812,724,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...