U.S. Markets closed

JPMorgan Chase & Co. (JPM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.82+1.77 (+2.01%)
At close: 4:00PM EDT

91.66 1.84 (2.05%)
After hours: 5:15PM EDT

People also watch
CBACWFCPFEGS
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201788.6090.0788.6089.8289.8217,321,969
Jun 27, 201787.7188.9487.5088.0588.0515,270,100
Jun 26, 201787.0187.6786.6287.2487.2410,082,400
Jun 23, 201787.6688.0086.6186.8686.8618,812,000
Jun 22, 201786.9387.3686.6587.0287.0212,180,600
Jun 21, 201787.4887.5586.7687.1287.1210,005,900
Jun 20, 201787.7587.9287.3787.5287.5211,197,800
Jun 19, 201786.9788.2386.8588.0788.0715,972,300
Jun 16, 201786.8586.9686.0286.1886.1816,936,600
Jun 15, 201786.2587.0886.2486.5786.5712,509,700
Jun 14, 201786.7787.3185.8287.0987.0916,175,700
Jun 13, 201787.5587.8586.9887.2787.2712,557,200
Jun 12, 201786.9687.7486.8986.9886.9816,053,400
Jun 09, 201785.5187.0585.3986.9686.9619,120,200
Jun 08, 201783.9185.7383.8984.9584.9517,676,000
Jun 07, 201783.3184.1183.1083.9183.9113,711,100
Jun 06, 201782.2983.2282.1382.9682.9612,196,800
Jun 05, 201782.6483.5182.5882.7982.799,080,200
Jun 02, 201782.2982.9981.9882.6482.6414,998,500
Jun 01, 201782.4683.0881.6583.0683.0617,123,500
May 31, 201783.7383.8281.6482.1582.1528,327,900
May 30, 201785.1385.1583.7883.9083.9012,603,200
May 26, 201785.1185.5685.0285.3685.368,113,500
May 25, 201785.9986.0885.0885.3585.3512,238,500
May 24, 201785.8885.9785.2485.7185.719,833,800
May 23, 201784.7586.0784.5185.7685.7611,753,000
May 22, 201785.1885.2984.2184.7084.7011,636,000
May 19, 201784.2185.3484.1584.7884.7813,412,900
May 18, 201784.0784.8083.3683.9683.9623,350,100
May 17, 201787.6187.6183.9784.2784.2724,679,700
May 16, 201787.3688.0987.3487.6187.619,795,000
May 15, 201787.1087.4986.8687.3487.348,835,600
May 12, 201786.6887.0586.3486.9286.928,738,800
May 11, 201787.0987.4886.3587.1687.1610,907,400
May 10, 201786.5387.4886.4787.4387.438,334,900
May 09, 201787.2687.8486.5086.7586.7510,273,900
May 08, 201787.0487.3286.6587.1087.108,162,200
May 05, 201787.2587.3486.4287.0087.009,436,000
May 04, 201787.6987.7386.5787.1087.1011,540,100
May 03, 201786.0687.1086.0287.0087.0011,540,500
May 02, 201786.7186.8886.0286.5086.5014,414,200
May 01, 201787.3687.7486.5687.0687.0615,712,300
Apr 28, 201787.6087.8586.9587.0087.0010,755,600
Apr 27, 201788.3788.3787.0187.6187.6113,329,000
Apr 26, 201788.3589.0588.1488.4388.4312,832,200
Apr 25, 201788.5589.1388.2688.2688.2618,253,800
Apr 24, 201786.5588.0586.4287.5087.5025,468,300
Apr 21, 201785.5085.6884.5184.5284.5219,820,600
Apr 20, 201784.9885.7884.5585.5585.5515,635,800
Apr 19, 201785.5085.9284.3684.4684.4617,588,500
Apr 18, 201785.3685.6384.7485.1685.1614,127,000
Apr 17, 201784.4486.0884.3785.8685.8619,071,700
Apr 13, 201785.5086.9984.4084.4084.4030,529,800
Apr 12, 201785.9385.9585.0385.4085.4014,730,600
Apr 11, 201785.5485.7984.8085.7385.7314,690,500
Apr 10, 201786.0886.6985.4085.8885.8815,081,600
Apr 07, 201785.9386.8185.7186.1886.1813,097,100
Apr 06, 201785.9886.9185.2586.4886.4814,379,600
Apr 05, 201788.4288.5486.1386.1986.1917,635,500
Apr 04, 201786.8987.6786.7287.3187.3114,280,800
Apr 04, 20170.5 Dividend
Apr 03, 201787.9988.1786.6087.5287.0219,831,800
Mar 31, 201788.7188.7487.7587.8487.3416,987,600
Mar 30, 201788.2089.4688.1289.0388.5211,631,000
Mar 29, 201788.6088.8288.0888.2787.7710,207,600
Mar 28, 201787.0289.0286.9888.6088.0916,264,400
Mar 27, 201785.5387.4085.2387.2486.7416,689,300
Mar 24, 201787.7988.0986.7787.2986.7916,093,200
Mar 23, 201787.2188.5087.0987.3986.8916,090,100
Mar 22, 201786.8988.0786.0187.5387.0321,741,000
Mar 21, 201790.3690.6487.0687.3986.8933,089,200
Mar 20, 201790.2791.1789.7990.0389.5214,623,600
Mar 17, 201791.8392.0490.6590.6890.1621,734,700
Mar 16, 201792.0392.8191.5791.6491.1214,492,000
Mar 15, 201791.8092.5591.1391.7391.2116,601,400
Mar 14, 201791.0291.6590.7791.5190.9910,237,700
Mar 13, 201791.3191.7890.9391.3690.8410,004,300
Mar 10, 201791.9592.0090.5391.2890.7613,729,900
Mar 09, 201791.6092.1491.1591.5791.0513,726,200
Mar 08, 201792.6892.8591.1091.2190.6917,378,400
Mar 07, 201791.6492.0991.2191.4190.8911,156,800
Mar 06, 201792.2592.3291.1091.9291.3915,059,200
Mar 03, 201792.1493.1192.1492.8092.2712,817,500
Mar 02, 201793.8793.9292.0392.1491.6116,862,500
Mar 01, 201792.7993.9892.6193.6093.0724,451,400
Feb 28, 201789.8590.8289.5990.6290.1015,183,500
Feb 27, 201790.3290.7390.0290.4389.9112,361,000
Feb 24, 201790.1890.5489.7390.3389.8115,062,300
Feb 23, 201791.1891.3490.5291.1390.6111,067,000
Feb 22, 201790.5291.3090.4291.0690.5411,839,000
Feb 21, 201790.5191.1590.4691.0190.4914,068,300
Feb 17, 201789.8290.4789.6990.2389.7115,776,600
Feb 16, 201790.4091.0489.7790.5390.0117,672,700
Feb 15, 201790.0890.8789.3590.5990.0717,381,800
Feb 14, 201788.3089.7088.1189.5689.0517,932,100
Feb 13, 201787.4488.7487.4388.1587.6518,739,100
Feb 10, 201787.4887.4886.8987.0086.5010,992,500
Feb 09, 201785.9687.3385.9687.2086.7013,749,100
Feb 08, 201786.1886.3185.3785.9685.4713,970,900
Feb 07, 201787.1487.4086.4886.7286.229,392,800
*Close price adjusted for dividends and splits.
Loading more data...