JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019120.00121.02119.86120.56120.5610,417,400
Oct 17, 2019120.75121.57119.88120.35120.3510,818,500
Oct 16, 2019119.96120.62119.38119.68119.6811,087,700
Oct 15, 2019118.85121.59117.87119.96119.9623,379,000
Oct 14, 2019115.85116.87115.66116.45116.458,779,000
Oct 11, 2019116.03117.99115.87116.14116.1415,076,500
Oct 10, 2019113.14115.40113.00114.21114.2110,994,100
Oct 09, 2019112.67113.16112.07112.63112.637,273,700
Oct 08, 2019113.06113.06111.66111.82111.8210,806,300
Oct 07, 2019114.19115.50114.07114.37114.376,771,600
Oct 04, 2019112.34114.94112.27114.62114.629,453,100
Oct 03, 2019112.27112.91110.52112.19112.1912,735,200
Oct 03, 20190.9 Dividend
Oct 02, 2019114.81114.90112.93113.25112.3512,548,700
Oct 01, 2019118.40119.00115.41115.55114.6311,250,300
Sep 30, 2019118.36118.77117.22117.69116.759,755,000
Sep 27, 2019117.96118.64117.28117.72116.7810,207,800
Sep 26, 2019117.88118.05116.95117.03116.109,899,200
Sep 25, 2019117.27118.36117.12118.00117.069,389,400
Sep 24, 2019118.75119.26117.04117.33116.4011,696,500
Sep 23, 2019117.78119.12117.68118.88117.949,135,100
Sep 20, 2019119.74120.34118.87118.90117.9621,862,800
Sep 19, 2019119.70120.34119.09119.38118.439,382,600
Sep 18, 2019118.32120.08117.75119.76118.8110,665,600
Sep 17, 2019118.42118.61117.24118.57117.6310,735,400
Sep 16, 2019118.90119.87118.38119.16118.2111,993,900
Sep 13, 2019119.00120.40118.75120.23119.2716,257,200
Sep 12, 2019116.55118.47115.92117.91116.9712,283,500
Sep 11, 2019116.89117.20115.38117.19116.269,919,200
Sep 10, 2019116.30117.27115.73116.87115.9414,333,100
Sep 09, 2019113.71116.06113.60115.40114.4813,985,100
Sep 06, 2019112.66112.98111.96112.61111.727,836,600
Sep 05, 2019111.25113.72111.20112.37111.4813,224,700
Sep 04, 2019109.45110.22108.56109.87109.006,929,200
Sep 03, 2019108.98108.99107.32108.56107.709,868,800
Aug 30, 2019109.84110.56109.47109.86108.9910,170,300
Aug 29, 2019108.14109.89108.02109.22108.3510,002,200
Aug 28, 2019105.08107.21105.04106.80105.9510,585,500
Aug 27, 2019107.35107.56104.84105.74104.9014,331,800
Aug 26, 2019106.62106.99106.01106.87106.028,209,500
Aug 23, 2019108.00108.78105.11106.02105.1814,762,300
Aug 22, 2019108.37109.27107.93108.72107.869,343,400
Aug 21, 2019108.21108.43107.45107.61106.758,189,300
Aug 20, 2019107.85108.44107.24107.31106.468,374,000
Aug 19, 2019109.63109.75108.42108.69107.838,265,400
Aug 16, 2019106.37107.98105.87107.72106.8611,830,600
Aug 15, 2019104.82106.38104.34105.20104.3613,365,600
Aug 14, 2019106.30106.91104.45104.80103.9719,491,800
Aug 13, 2019107.95110.33107.03109.34108.4712,124,700
Aug 12, 2019108.44108.51107.21107.68106.829,393,700
Aug 09, 2019109.35110.45108.29109.74108.879,980,800
Aug 08, 2019109.05110.08108.72109.86108.9910,903,300
Aug 07, 2019108.00108.28105.94108.03107.1717,320,900
Aug 06, 2019110.05110.50108.34110.43109.5510,203,500
Aug 05, 2019110.79110.98108.27109.57108.7015,855,300
Aug 02, 2019112.40113.43111.40112.93112.0311,025,500
Aug 01, 2019115.33116.80112.60112.94112.0415,664,500
Jul 31, 2019116.10116.18114.86116.00115.0813,648,000
Jul 30, 2019115.19116.08114.76115.59114.677,121,100
Jul 29, 2019116.46117.18115.79115.85114.938,500,400
Jul 26, 2019115.77116.51115.53116.22115.3012,800,400
Jul 25, 2019116.89117.24115.32115.71114.7910,138,400
Jul 24, 2019115.58116.88115.52116.83115.9010,011,000
Jul 23, 2019114.88116.45114.82116.36115.4412,752,200
Jul 22, 2019112.91114.45112.77114.27113.369,061,100
Jul 19, 2019114.89115.12113.40113.54112.6410,402,800
Jul 18, 2019113.93115.07113.55114.67113.769,397,200
Jul 17, 2019114.43114.94113.73113.99113.0813,120,900
Jul 16, 2019113.48115.50112.92115.12114.2116,945,000
Jul 15, 2019115.54115.57113.53113.90112.9912,946,600
Jul 12, 2019114.13115.35113.93115.30114.3810,783,400
Jul 11, 2019113.37114.36113.12114.10113.1911,595,200
Jul 10, 2019113.37113.83112.74113.02112.129,242,300
Jul 09, 2019112.28113.49112.15113.35112.458,947,300
Jul 08, 2019112.96113.48112.50112.87111.976,917,200
Jul 05, 2019113.51114.27112.92113.49112.597,929,400
Jul 03, 2019113.34113.87112.26112.82111.926,849,400
Jul 03, 20190.8 Dividend
Jul 02, 2019113.51114.20113.22113.80112.1010,174,900
Jul 01, 2019113.23114.52113.08113.68111.9812,724,500
Jun 28, 2019111.04112.43110.90111.80110.1321,634,700
Jun 27, 2019108.84109.55108.44108.84107.2210,906,600
Jun 26, 2019108.30109.31108.16108.48106.8610,324,600
Jun 25, 2019108.68108.98107.67107.76106.1518,660,100
Jun 24, 2019109.28109.77108.54108.66107.0413,039,600
Jun 21, 2019110.19111.67109.09109.44107.8127,089,500
Jun 20, 2019110.88111.09109.03110.19108.5513,638,000
Jun 19, 2019110.82111.59109.70109.91108.2713,126,500
Jun 18, 2019109.01111.41108.98110.71109.0611,057,300
Jun 17, 2019109.70110.37109.06109.22107.598,128,600
Jun 14, 2019109.57110.30108.63109.82108.189,077,400
Jun 13, 2019109.46110.16109.05109.54107.918,406,900
Jun 12, 2019110.70110.90108.89109.27107.649,670,500
Jun 11, 2019110.82111.57110.37110.68109.039,847,700
Jun 10, 2019110.75111.21110.22110.34108.6911,380,600
Jun 07, 2019109.70110.02108.96109.16107.5310,618,900
Jun 06, 2019110.15110.87108.93110.37108.728,726,700
Jun 05, 2019109.86110.38108.64110.13108.498,340,500
Jun 04, 2019107.85109.90107.13109.74108.1012,858,600
Jun 03, 2019105.80106.86105.30106.46104.8711,680,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...