JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201797.8298.4197.5798.1498.148,989,200
Nov 16, 201798.5399.0698.3198.4798.479,808,000
Nov 15, 201796.3998.7495.9598.1998.1915,384,100
Nov 14, 201797.3497.7896.8597.2797.2711,043,800
Nov 13, 201796.6998.0596.6297.8697.869,303,100
Nov 10, 201797.8198.3497.5097.5197.519,314,000
Nov 09, 201797.1298.2296.8197.6397.6313,697,800
Nov 08, 201798.2798.3797.1597.6497.6418,524,700
Nov 07, 2017100.56100.7598.2598.7598.7518,822,600
Nov 06, 2017101.34101.69100.66100.78100.788,121,500
Nov 03, 2017101.10101.53100.73101.41101.417,103,500
Nov 02, 2017100.87101.77100.16101.59101.598,731,800
Nov 01, 2017101.10101.70100.73100.92100.928,418,200
Oct 31, 2017101.37101.70100.57100.61100.618,690,200
Oct 30, 2017101.13101.93100.87101.41101.418,839,500
Oct 27, 2017101.43102.23101.05101.77101.7710,400,400
Oct 26, 2017101.35102.42101.32101.74101.7413,054,400
Oct 25, 2017101.25101.45100.19101.02101.0214,632,700
Oct 24, 201799.88101.1999.76100.92100.9213,000,800
Oct 23, 201799.5199.9999.2499.3499.349,238,600
Oct 20, 201799.2899.8998.7399.5199.5115,326,600
Oct 19, 201797.1998.2097.0998.1198.119,133,900
Oct 18, 201798.1598.5597.6397.9997.9910,158,600
Oct 17, 201798.0798.1897.3297.6297.6210,335,700
Oct 16, 201796.3497.9596.3497.8497.8412,434,000
Oct 13, 201795.4896.7194.9695.8695.8613,190,600
Oct 12, 201797.3097.5095.6295.9995.9918,251,600
Oct 11, 201796.8397.0196.1496.8496.8414,283,600
Oct 10, 201796.4697.1896.2497.1397.1310,631,500
Oct 09, 201796.9697.0796.1496.4196.417,765,100
Oct 06, 201797.5597.6496.4796.9296.9210,231,900
Oct 05, 201796.0097.4095.5597.0997.0914,236,200
Oct 05, 20170.56 Dividend
Oct 04, 201797.3097.4496.2896.3695.8012,166,600
Oct 03, 201796.8397.4396.7797.3596.789,633,500
Oct 02, 201795.7796.8895.4696.8496.2813,797,200
Sep 29, 201795.3095.5295.0295.5194.9511,438,400
Sep 28, 201795.5995.8894.9195.3894.8310,270,400
Sep 27, 201794.9795.7294.5895.1894.6315,090,200
Sep 26, 201793.7894.0393.3493.7093.169,358,100
Sep 25, 201794.5194.8893.4594.1293.5710,463,400
Sep 22, 201794.7094.9894.4394.8394.288,358,300
Sep 21, 201794.4695.3794.1995.0394.4810,851,500
Sep 20, 201794.1095.2993.7194.6094.0515,311,600
Sep 19, 201792.7194.3692.5293.9493.3912,626,100
Sep 18, 201791.9393.1491.8592.9292.3811,318,700
Sep 15, 201791.0891.7190.7691.6291.0918,171,800
Sep 14, 201791.2091.5390.7490.9790.4410,562,800
Sep 13, 201790.6191.5090.3291.1590.6212,485,400
Sep 12, 201790.1791.2590.1090.8990.3614,003,800
Sep 11, 201789.3990.2588.9589.7989.2713,219,000
Sep 08, 201788.3189.4288.2488.4287.9114,242,200
Sep 07, 201790.1190.1388.0888.5388.0214,592,300
Sep 06, 201790.0090.5289.6490.1189.5911,845,700
Sep 05, 201791.0291.1189.0289.5188.9916,897,300
Sep 01, 201791.2592.3690.9591.7091.179,815,800
Aug 31, 201791.8191.8590.8090.8990.3613,217,400
Aug 30, 201791.2591.8891.1991.3190.789,165,300
Aug 29, 201790.4591.3190.3191.1090.5710,886,100
Aug 28, 201792.1692.1991.1391.6091.077,292,900
Aug 25, 201791.8892.4891.8091.8991.3611,794,600
Aug 24, 201791.9392.1291.4191.5290.998,623,200
Aug 23, 201790.8792.3490.8491.6791.148,811,300
Aug 22, 201791.0791.7191.0091.5691.039,211,800
Aug 21, 201790.8590.9490.1690.6390.1011,502,100
Aug 18, 201790.3191.5490.1990.7490.2113,040,700
Aug 17, 201791.7691.9690.5090.6590.1213,837,500
Aug 16, 201793.0493.2391.8892.0991.5511,085,400
Aug 15, 201793.3193.5692.6592.7392.198,812,700
Aug 14, 201792.3792.9092.3392.4991.9510,901,800
Aug 11, 201792.1392.6791.2491.4290.8910,679,500
Aug 10, 201792.9093.0792.0792.1991.6513,252,300
Aug 09, 201792.9893.6892.8393.5392.9911,214,400
Aug 08, 201793.9595.2293.6093.6893.1413,745,400
Aug 07, 201793.8994.1993.7194.0293.477,978,300
Aug 04, 201793.5094.4093.4793.6693.1214,324,000
Aug 03, 201792.7093.1392.2492.5091.9611,078,800
Aug 02, 201792.8793.2192.5193.1192.5710,165,600
Aug 01, 201792.4993.1492.2893.0392.4912,523,700
Jul 31, 201791.5192.3691.5091.8091.2711,520,300
Jul 28, 201791.4591.7590.9191.2890.759,351,900
Jul 27, 201791.8392.0691.1691.5591.0212,332,400
Jul 26, 201793.1093.1991.6891.9391.4011,815,500
Jul 25, 201792.3793.5292.2792.8092.2616,447,700
Jul 24, 201790.9691.5490.9191.2890.7510,725,100
Jul 21, 201791.0691.3690.5290.8990.3610,971,300
Jul 20, 201791.1591.7290.9091.2090.6711,561,700
Jul 19, 201791.3491.6291.0091.2090.6711,651,200
Jul 18, 201790.4591.5890.3291.0790.5414,719,400
Jul 17, 201791.8291.9991.2591.3990.8614,374,200
Jul 14, 201790.8192.6190.5892.2591.7122,235,200
Jul 13, 201792.6993.3892.3493.1092.5612,820,100
Jul 12, 201792.6192.8392.0792.5191.9713,540,100
Jul 11, 201793.3393.3392.2892.8392.2913,262,300
Jul 10, 201793.5093.6893.0993.1992.6513,987,200
Jul 07, 201793.9694.1793.2393.8593.3012,817,800
Jul 06, 201793.5494.5192.8893.3892.8416,596,100
Jul 05, 201793.1293.7992.6193.6893.1417,535,400
Jul 03, 201791.5693.4891.4192.7592.2113,208,100
Jul 03, 20170.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...