JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018110.46111.08110.19110.66110.668,283,123
May 24, 2018112.14112.15110.12111.23111.2313,966,300
May 23, 2018112.51112.77111.12112.49112.4911,119,300
May 22, 2018112.35114.29112.29113.01113.0111,507,600
May 21, 2018112.05112.54111.92112.15112.159,441,900
May 18, 2018112.75112.80110.84111.13111.1311,806,300
May 17, 2018113.20113.41112.20112.96112.968,617,200
May 16, 2018112.89113.69112.63113.34113.347,571,100
May 15, 2018113.91113.91112.57113.03113.0311,536,200
May 14, 2018114.11114.70113.74113.90113.908,710,700
May 11, 2018114.49114.73113.67113.86113.8610,253,000
May 10, 2018113.19114.44112.75114.29114.299,159,700
May 09, 2018111.44113.64111.03113.41113.4111,368,100
May 08, 2018109.53111.34109.28110.99110.9912,543,200
May 07, 2018108.76109.68108.36109.37109.379,356,700
May 04, 2018106.43108.74105.98108.43108.4311,967,900
May 03, 2018107.59107.77105.18107.24107.2415,379,100
May 02, 2018108.11109.49107.73107.92107.9212,162,100
May 01, 2018108.45108.97107.54108.78108.7810,503,400
Apr 30, 2018109.75110.30108.75108.78108.7813,744,900
Apr 27, 2018109.55110.16109.13109.40109.409,384,000
Apr 26, 2018109.97110.82109.34110.10110.1010,299,500
Apr 25, 2018110.27110.53108.60109.99109.9913,548,200
Apr 24, 2018111.75112.90109.59110.41110.4116,453,100
Apr 23, 2018111.57111.95110.63110.93110.9311,285,800
Apr 20, 2018112.30112.74110.88111.47111.4715,584,400
Apr 19, 2018109.53111.87109.50111.72111.7217,911,000
Apr 18, 2018110.53111.07108.89109.32109.3216,081,400
Apr 17, 2018111.37111.92109.99110.21110.2115,501,400
Apr 16, 2018110.94111.47109.79110.21110.2116,580,500
Apr 13, 2018115.02115.15109.05110.30110.3039,152,800
Apr 12, 2018111.56114.39111.50113.37113.3716,435,500
Apr 11, 2018111.66111.81110.52110.62110.6214,503,300
Apr 10, 2018112.13112.87111.42112.51112.5113,951,400
Apr 09, 2018110.01112.98109.89110.40110.4015,974,300
Apr 06, 2018110.55111.55107.82109.09109.0918,906,000
Apr 05, 2018111.63112.83111.39111.88111.8816,627,000
Apr 05, 20180.56 Dividend
Apr 04, 2018107.10111.21107.02110.99110.4315,302,600
Apr 03, 2018108.36109.50107.26109.33108.7814,050,700
Apr 02, 2018109.96110.73106.08107.85107.3118,822,500
Mar 29, 2018108.50110.78107.78109.97109.4213,274,600
Mar 28, 2018108.28109.17106.65108.00107.4619,189,300
Mar 27, 2018111.07111.69107.30108.17107.6218,039,900
Mar 26, 2018109.19111.16108.65110.31109.7520,217,500
Mar 23, 2018110.27110.92106.76107.01106.4723,081,500
Mar 22, 2018113.20113.60109.54109.95109.4022,550,400
Mar 21, 2018114.81116.63114.21114.74114.1613,633,000
Mar 20, 2018114.87115.45114.45114.64114.069,921,200
Mar 19, 2018115.10115.45113.30114.53113.9513,214,900
Mar 16, 2018115.34116.60115.34115.44114.8619,888,900
Mar 15, 2018115.87116.00114.83115.24114.668,748,000
Mar 14, 2018116.56116.59114.60114.95114.3712,905,100
Mar 13, 2018118.20118.47115.83116.25115.6613,312,300
Mar 12, 2018118.00118.75117.25117.66117.0712,339,300
Mar 09, 2018116.55118.08115.67118.04117.4415,366,600
Mar 08, 2018115.11115.23113.21114.74114.1611,173,700
Mar 07, 2018113.75115.10113.11114.73114.1513,006,500
Mar 06, 2018115.64115.82114.32115.16114.5810,674,400
Mar 05, 2018112.05115.93111.89115.06114.4813,933,000
Mar 02, 2018112.39113.56111.12113.32112.7518,353,700
Mar 01, 2018115.48116.64112.65113.43112.8618,690,000
Feb 28, 2018117.82118.49115.34115.50114.9217,735,600
Feb 27, 2018118.91119.33117.35117.36116.7717,563,300
Feb 26, 2018118.14118.90117.32118.77118.1716,511,200
Feb 23, 2018115.31117.39115.31117.31116.7212,162,500
Feb 22, 2018115.50116.43114.76114.98114.4017,070,400
Feb 21, 2018115.00117.45114.67115.19114.6114,212,500
Feb 20, 2018114.65115.39113.97114.71114.1313,461,500
Feb 16, 2018114.55116.07114.50114.68114.1013,214,300
Feb 15, 2018115.74115.99114.22115.51114.9312,130,200
Feb 14, 2018112.63115.27112.53115.03114.4515,186,900
Feb 13, 2018111.32113.05110.80112.43111.8616,358,200
Feb 12, 2018111.17112.73110.07111.74111.1818,043,300
Feb 09, 2018109.10111.05106.23110.04109.4828,188,000
Feb 08, 2018113.11113.11107.84107.88107.3427,425,800
Feb 07, 2018111.55114.45111.15112.87112.3021,878,300
Feb 06, 2018106.85112.48106.61112.11111.5433,114,800
Feb 05, 2018113.00114.59103.98108.80108.2530,097,600
Feb 02, 2018116.49116.92114.09114.28113.7016,477,300
Feb 01, 2018115.77116.99115.48116.87116.2813,800,600
Jan 31, 2018115.65116.66115.16115.67115.0913,141,400
Jan 30, 2018115.53116.60114.98115.11114.5314,279,100
Jan 29, 2018116.02117.35116.02116.20115.6111,679,900
Jan 26, 2018115.70116.32114.96116.32115.7313,883,900
Jan 25, 2018116.04116.17115.08115.70115.1213,510,000
Jan 24, 2018114.86116.00114.66115.67115.0915,904,500
Jan 23, 2018113.67114.64113.35114.21113.6312,320,800
Jan 22, 2018112.66114.39112.50114.33113.7512,475,700
Jan 19, 2018113.94114.34112.80113.01112.4418,785,500
Jan 18, 2018112.76113.72112.27113.26112.6914,572,900
Jan 17, 2018111.89113.30111.31112.99112.4214,940,300
Jan 16, 2018111.51113.43111.07112.27111.7022,703,300
Jan 12, 2018111.65112.85110.84112.67112.1018,884,200
Jan 11, 2018110.67110.93110.05110.84110.2813,676,800
Jan 10, 2018109.47110.70109.39110.25109.6915,834,500
Jan 09, 2018108.72109.63108.49109.05108.5013,292,300
Jan 08, 2018108.15108.68107.70108.50107.9512,466,500
Jan 05, 2018109.26109.55107.78108.34107.7914,155,000
Jan 04, 2018108.36110.03108.20109.04108.4912,953,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...