JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018119.13119.23117.74117.85117.8524,788,247
Sep 20, 2018118.50119.24118.08118.63118.6315,582,600
Sep 19, 2018114.44118.06114.44117.62117.6216,052,800
Sep 18, 2018114.33114.66113.56114.30114.307,944,200
Sep 17, 2018113.79114.43113.30113.84113.849,561,300
Sep 14, 2018113.81114.49113.23113.50113.5010,337,900
Sep 13, 2018113.37114.13112.67113.52113.5212,470,800
Sep 12, 2018114.25114.88112.85113.08113.0810,800,800
Sep 11, 2018113.54114.58113.18114.43114.439,333,800
Sep 10, 2018114.85114.97113.66113.71113.718,276,900
Sep 07, 2018114.50114.77113.63114.32114.3210,955,600
Sep 06, 2018114.50114.70113.50114.10114.109,877,600
Sep 05, 2018115.00115.70114.25114.59114.5911,462,400
Sep 04, 2018114.34115.24113.63115.15115.1510,174,200
Aug 31, 2018114.83114.84113.82114.58114.5813,065,700
Aug 30, 2018115.59116.04114.98115.19115.198,991,800
Aug 29, 2018116.35116.37115.36115.76115.767,221,700
Aug 28, 2018117.00117.03115.97116.14116.148,302,600
Aug 27, 2018115.22117.28115.17116.71116.7113,768,000
Aug 24, 2018114.98115.22114.45114.68114.688,845,700
Aug 23, 2018114.96115.15114.43114.73114.739,265,400
Aug 22, 2018115.31115.41114.78114.97114.978,314,700
Aug 21, 2018115.37116.39114.88115.32115.3210,976,700
Aug 20, 2018114.59115.05114.11114.62114.628,618,700
Aug 17, 2018114.64115.07114.30114.77114.778,505,100
Aug 16, 2018114.35115.31114.30114.77114.7710,118,600
Aug 15, 2018113.82114.33112.97113.70113.7010,152,100
Aug 14, 2018114.27115.04113.65114.65114.6510,597,600
Aug 13, 2018115.56115.88113.82113.89113.8910,336,300
Aug 10, 2018115.50115.95114.68115.73115.7312,630,600
Aug 09, 2018117.51117.72116.70116.88116.889,694,200
Aug 08, 2018117.33118.27117.28117.79117.798,997,100
Aug 07, 2018117.74118.29117.33117.55117.5510,562,100
Aug 06, 2018116.79117.53116.18117.12117.129,857,400
Aug 03, 2018116.00117.13115.94117.09117.0911,016,100
Aug 02, 2018114.57116.25114.33116.15116.1511,058,100
Aug 01, 2018115.75116.69115.28115.66115.6613,531,600
Jul 31, 2018117.08117.08114.82114.95114.9515,843,800
Jul 30, 2018116.28117.61116.06116.73116.7313,411,600
Jul 27, 2018115.18116.30114.81116.03116.0312,802,700
Jul 26, 2018115.42115.59114.58114.85114.8511,897,800
Jul 25, 2018113.88115.52113.38115.18115.1813,329,100
Jul 24, 2018113.55114.78113.42114.15114.1514,000,400
Jul 23, 2018111.06114.24110.93113.35113.3518,140,000
Jul 20, 2018110.00111.74109.78111.28111.2813,578,100
Jul 19, 2018111.06111.09109.73109.89109.8916,775,300
Jul 18, 2018110.42112.12110.20111.53111.5314,244,900
Jul 17, 2018110.69110.93109.75110.50110.5014,821,900
Jul 16, 2018107.05110.77106.98110.58110.5824,662,600
Jul 13, 2018107.30107.80105.14106.36106.3621,289,100
Jul 12, 2018107.42107.56105.97106.85106.8512,456,800
Jul 11, 2018106.31107.06106.21106.39106.3910,186,500
Jul 10, 2018108.02108.40106.53106.62106.6214,575,900
Jul 09, 2018104.71107.46104.71107.28107.2813,900,800
Jul 06, 2018103.12104.50102.20104.06104.0612,173,700
Jul 05, 2018104.13104.38103.53103.72103.7210,723,400
Jul 05, 20180.56 Dividend
Jul 03, 2018105.41105.78103.52103.61103.058,311,700
Jul 02, 2018103.72105.09103.38105.08104.5111,130,000
Jun 29, 2018106.68106.90104.15104.20103.6418,972,400
Jun 28, 2018103.68105.46103.51104.93104.3614,491,300
Jun 27, 2018104.68105.92103.23103.24102.6816,276,800
Jun 26, 2018104.71105.21103.11104.86104.2917,086,800
Jun 25, 2018105.66105.70103.96104.79104.2216,907,600
Jun 22, 2018108.16108.37105.51105.75105.1819,478,900
Jun 21, 2018107.10108.21106.53107.51106.9311,048,700
Jun 20, 2018108.18108.64107.44107.54106.968,876,900
Jun 19, 2018106.90107.88106.60107.55106.9712,707,200
Jun 18, 2018107.26108.40106.69108.18107.609,786,800
Jun 15, 2018107.80108.38106.27107.90107.3226,028,600
Jun 14, 2018110.28110.36107.78108.03107.4520,487,300
Jun 13, 2018110.46111.45109.58109.97109.3814,979,700
Jun 12, 2018111.14111.53109.52110.19109.5915,294,100
Jun 11, 2018111.12111.91110.77110.83110.2312,642,900
Jun 08, 2018110.62111.14110.06111.11110.5110,383,200
Jun 07, 2018111.18111.50110.03110.80110.2013,444,400
Jun 06, 2018108.66110.74108.48110.36109.7615,453,600
Jun 05, 2018108.24108.31107.07107.84107.2610,415,200
Jun 04, 2018108.99109.26108.27108.45107.868,910,400
Jun 01, 2018108.34108.94107.80108.40107.8113,567,200
May 31, 2018107.95108.19106.42107.01106.4319,808,200
May 30, 2018107.64108.60106.65108.35107.7617,490,800
May 29, 2018109.18109.20104.96105.93105.3630,480,400
May 25, 2018110.46111.08110.20110.66110.068,283,500
May 24, 2018112.14112.15110.12111.23110.6313,966,300
May 23, 2018112.51112.77111.12112.49111.8811,119,300
May 22, 2018112.35114.29112.29113.01112.4011,507,600
May 21, 2018112.05112.54111.92112.15111.549,441,900
May 18, 2018112.75112.80110.84111.13110.5311,806,300
May 17, 2018113.20113.41112.20112.96112.358,617,200
May 16, 2018112.89113.69112.63113.34112.737,571,100
May 15, 2018113.91113.91112.57113.03112.4211,536,200
May 14, 2018114.11114.70113.74113.90113.288,710,700
May 11, 2018114.49114.73113.67113.86113.2410,253,000
May 10, 2018113.19114.44112.75114.29113.679,159,700
May 09, 2018111.44113.64111.03113.41112.8011,368,100
May 08, 2018109.53111.34109.28110.99110.3912,543,200
May 07, 2018108.76109.68108.36109.37108.789,356,700
May 04, 2018106.43108.74105.98108.43107.8411,967,900
May 03, 2018107.59107.77105.18107.24106.6615,379,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...