U.S. markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
150.91+0.35 (+0.23%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021153.22153.49147.97150.91150.9118,460,800
Mar 04, 2021152.61154.38148.62150.56150.5620,076,600
Mar 03, 2021151.23154.98150.82152.91152.9114,320,300
Mar 02, 2021150.08151.78149.84150.01150.0114,220,300
Mar 01, 2021149.52151.38148.48150.50150.5014,763,300
Feb 26, 2021150.30150.87146.51147.17147.1719,823,300
Feb 25, 2021154.27154.90150.59151.18151.1818,127,700
Feb 24, 2021150.11153.76150.11153.26153.2615,061,400
Feb 23, 2021151.51152.31149.59150.61150.6116,234,400
Feb 22, 2021146.87150.19146.79149.41149.4111,488,400
Feb 19, 2021145.86148.84145.86148.02148.0211,969,800
Feb 18, 2021144.00145.79143.40145.59145.5910,587,800
Feb 17, 2021143.95145.38143.12145.10145.1010,810,100
Feb 16, 2021143.55145.32142.40144.65144.6512,130,600
Feb 12, 2021139.05141.61139.00141.25141.258,322,600
Feb 11, 2021139.66140.55138.22139.27139.279,197,800
Feb 10, 2021140.00140.87139.04139.66139.6610,323,200
Feb 09, 2021139.43139.98138.54139.58139.588,614,800
Feb 08, 2021138.20140.30138.18140.14140.1410,136,400
Feb 05, 2021139.39139.49137.38137.98137.9810,045,100
Feb 04, 2021135.47138.66135.47138.25138.2512,419,500
Feb 03, 2021133.65135.76133.51135.14135.1410,600,800
Feb 02, 2021131.94134.39131.22133.61133.6112,253,600
Feb 01, 2021129.40130.07128.48129.62129.6211,080,700
Jan 29, 2021131.19131.72128.19128.67128.6714,803,100
Jan 28, 2021129.90132.17128.99130.11130.1113,761,800
Jan 27, 2021129.59129.85127.35127.86127.8617,603,900
Jan 26, 2021132.75133.17131.34131.58131.5811,307,800
Jan 25, 2021132.14133.17130.06132.12132.1214,212,800
Jan 22, 2021132.69134.40132.20133.79133.7912,933,200
Jan 21, 2021135.69136.16134.32134.83134.8313,415,000
Jan 20, 2021137.82138.17135.44135.97135.9716,028,800
Jan 19, 2021139.86140.70137.82138.04138.0419,843,800
Jan 15, 2021137.43141.65137.01138.64138.6427,881,000
Jan 14, 2021140.49142.75140.00141.17141.1718,565,600
Jan 13, 2021138.59140.79138.10140.35140.3514,816,800
Jan 12, 2021139.44141.66138.83140.22140.2218,033,500
Jan 11, 2021134.58138.20134.11138.05138.0515,949,000
Jan 08, 2021135.97136.35134.12136.02136.0212,035,100
Jan 07, 2021135.69138.19134.92135.87135.8721,940,400
Jan 06, 2021129.88132.77127.88131.55131.5524,909,100
Jan 05, 2021124.99126.30123.77125.65125.6513,731,200
Jan 05, 20210.9 Dividend
Jan 04, 2021127.50127.86124.78125.87124.9716,819,900
Dec 31, 2020125.09127.33124.82127.07126.168,580,200
Dec 30, 2020125.49125.85124.90125.36124.467,398,000
Dec 29, 2020126.20126.28124.89125.01124.128,389,200
Dec 28, 2020125.82126.65124.79125.34124.448,072,600
Dec 24, 2020125.09125.55123.57124.52123.634,164,900
Dec 23, 2020122.78126.52122.35125.07124.1814,973,200
Dec 22, 2020123.39123.52121.61121.67120.8011,788,200
Dec 21, 2020123.17125.00121.09123.55122.6728,323,600
Dec 18, 2020119.14119.88118.27119.08118.2328,954,800
Dec 17, 2020121.26121.45119.58119.67118.8111,618,000
Dec 16, 2020120.30121.08119.86120.67119.8111,169,400
Dec 15, 2020119.29120.90118.62120.32119.4612,591,400
Dec 14, 2020121.34121.42118.11118.30117.4512,112,400
Dec 11, 2020118.94120.02118.37119.56118.719,981,600
Dec 10, 2020119.99120.78119.56120.27119.4113,668,400
Dec 09, 2020123.17123.30120.44121.05120.1813,073,900
Dec 08, 2020121.04122.33120.76122.00121.139,592,100
Dec 07, 2020121.15122.17120.21121.88121.019,724,300
Dec 04, 2020122.48123.29121.69122.34121.4713,583,700
Dec 03, 2020121.85121.89120.36121.24120.3712,904,400
Dec 02, 2020119.70122.31119.27122.04121.1710,811,300
Dec 01, 2020120.34121.58119.63119.74118.8812,678,200
Nov 30, 2020120.00120.72117.77117.88117.0414,411,800
Nov 27, 2020122.00122.35121.08121.22120.355,983,600
Nov 25, 2020121.37122.38120.47122.03121.1611,715,600
Nov 24, 2020120.07123.50119.71123.32122.4420,121,600
Nov 23, 2020116.05118.17115.57117.87117.0313,209,200
Nov 20, 2020114.43115.65114.09114.57113.7512,718,900
Nov 19, 2020114.18115.82113.56115.56114.7310,202,500
Nov 18, 2020117.34118.61115.20115.25114.4312,571,200
Nov 17, 2020115.39116.44114.58116.11115.2814,553,200
Nov 16, 2020117.79118.61115.73117.30116.4619,858,600
Nov 13, 2020114.70114.86113.57114.08113.2611,847,900
Nov 12, 2020112.53113.96112.06113.37112.5622,063,000
Nov 11, 2020116.89116.96113.96114.78113.9614,443,400
Nov 10, 2020117.35117.45114.69116.52115.6920,539,300
Nov 09, 2020113.16118.90110.35116.90116.0647,792,400
Nov 06, 2020105.03105.10102.39102.96102.2212,552,800
Nov 05, 2020101.06105.10101.00104.35103.6017,837,400
Nov 04, 2020101.00102.0798.93100.2599.5318,886,500
Nov 03, 2020103.02104.74102.69103.41102.6717,482,600
Nov 02, 202099.39100.8897.86100.2599.5315,011,600
Oct 30, 202097.9198.4296.2398.0497.3415,194,500
Oct 29, 202096.1297.9895.2497.1796.4814,208,800
Oct 28, 202097.5098.3096.0796.5495.8516,389,500
Oct 27, 2020100.51100.9299.1699.3398.6210,391,700
Oct 26, 2020102.65102.70100.25101.24100.5212,410,700
Oct 23, 2020103.50104.45102.93103.81103.0715,087,600
Oct 22, 202099.32103.2499.31102.88102.1414,837,200
Oct 21, 2020100.36100.9999.3399.3798.6610,730,500
Oct 20, 2020100.31101.77100.12100.3799.6511,257,100
Oct 19, 2020101.60101.8799.5699.8099.0911,725,700
Oct 16, 2020101.41102.33100.72101.51100.7813,275,000
Oct 15, 202099.10101.7899.04101.72100.9917,171,200
Oct 14, 2020101.03101.93100.10100.2299.5015,214,900
Oct 13, 2020103.00103.22100.26100.78100.0621,697,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...