U.S. Markets close in 2 hrs 48 mins

JPMorgan Chase & Co. (JPM)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.23+0.60 (+0.66%)
As of 1:12PM EDT. Market open.
People also watch
CBACWFCPFEGS
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201791.0791.4991.0091.2391.235,032,813
Aug 21, 201790.8590.9490.1690.6390.6310,331,200
Aug 18, 201790.3191.5490.1990.7490.7413,040,700
Aug 17, 201791.7691.9690.5090.6590.6513,837,500
Aug 16, 201793.0493.2391.8892.0992.0911,085,400
Aug 15, 201793.3193.5692.6592.7392.738,812,700
Aug 14, 201792.3792.9092.3392.4992.4910,901,800
Aug 11, 201792.1392.6791.2491.4291.4210,679,500
Aug 10, 201792.9093.0792.0792.1992.1913,252,300
Aug 09, 201792.9893.6892.8393.5393.5311,214,400
Aug 08, 201793.9595.2293.6093.6893.6813,745,400
Aug 07, 201793.8994.1993.7194.0294.027,978,300
Aug 04, 201793.5094.4093.4793.6693.6614,324,000
Aug 03, 201792.7093.1392.2492.5092.5011,078,800
Aug 02, 201792.8793.2192.5193.1193.1110,165,600
Aug 01, 201792.4993.1492.2893.0393.0312,523,700
Jul 31, 201791.5192.3691.5091.8091.8011,520,300
Jul 28, 201791.4591.7590.9191.2891.289,351,900
Jul 27, 201791.8392.0691.1691.5591.5512,332,400
Jul 26, 201793.1093.1991.6891.9391.9311,815,500
Jul 25, 201792.3793.5292.2792.8092.8016,447,700
Jul 24, 201790.9691.5490.9191.2891.2810,725,100
Jul 21, 201791.0691.3690.5290.8990.8910,971,300
Jul 20, 201791.1591.7290.9091.2091.2011,561,700
Jul 19, 201791.3491.6291.0091.2091.2011,651,200
Jul 18, 201790.4591.5890.3291.0791.0714,719,400
Jul 17, 201791.8291.9991.2591.3991.3914,374,200
Jul 14, 201790.8192.6190.5892.2592.2522,235,200
Jul 13, 201792.6993.3892.3493.1093.1012,820,100
Jul 12, 201792.6192.8392.0792.5192.5113,540,100
Jul 11, 201793.3393.3392.2892.8392.8313,262,300
Jul 10, 201793.5093.6893.0993.1993.1913,987,200
Jul 07, 201793.9694.1793.2393.8593.8512,817,800
Jul 06, 201793.5494.5192.8893.3893.3816,596,100
Jul 05, 201793.1293.7992.6193.6893.6817,535,400
Jul 03, 201791.5693.4891.4192.7592.7513,208,100
Jul 03, 20170.5 Dividend
Jun 30, 201791.9692.0091.1691.4090.9016,331,800
Jun 29, 201792.3492.6590.3191.1590.6527,697,800
Jun 28, 201788.6090.0788.6089.8289.3317,466,200
Jun 27, 201787.7188.9487.5088.0587.5715,415,200
Jun 26, 201787.0187.6786.6287.2486.7610,082,400
Jun 23, 201787.6688.0086.6186.8686.3818,812,000
Jun 22, 201786.9387.3686.6587.0286.5412,180,600
Jun 21, 201787.4887.5586.7687.1286.6410,005,900
Jun 20, 201787.7587.9287.3787.5287.0411,197,800
Jun 19, 201786.9788.2386.8588.0787.5915,972,300
Jun 16, 201786.8586.9686.0286.1885.7116,936,600
Jun 15, 201786.2587.0886.2486.5786.1012,509,700
Jun 14, 201786.7787.3185.8287.0986.6116,175,700
Jun 13, 201787.5587.8586.9887.2786.7912,557,200
Jun 12, 201786.9687.7486.8986.9886.5016,053,400
Jun 09, 201785.5187.0585.3986.9686.4819,120,200
Jun 08, 201783.9185.7383.8984.9584.4917,951,000
Jun 07, 201783.3184.1183.1083.9183.4513,711,100
Jun 06, 201782.2983.2282.1382.9682.5112,196,800
Jun 05, 201782.6483.5182.5882.7982.349,080,200
Jun 02, 201782.2982.9981.9882.6482.1914,998,500
Jun 01, 201782.4683.0881.6583.0682.6117,123,500
May 31, 201783.7383.8281.6482.1581.7028,327,900
May 30, 201785.1385.1583.7883.9083.4412,603,200
May 26, 201785.1185.5685.0285.3684.898,087,500
May 25, 201785.9986.0885.0885.3584.8812,238,500
May 24, 201785.8885.9785.2485.7185.249,833,800
May 23, 201784.7586.0784.5185.7685.2911,753,000
May 22, 201785.1885.2984.2184.7084.2411,636,000
May 19, 201784.2185.3484.1584.7884.3213,412,900
May 18, 201784.0784.8083.3683.9683.5023,350,100
May 17, 201787.6187.6183.9784.2783.8124,679,700
May 16, 201787.3688.0987.3487.6187.139,795,000
May 15, 201787.1087.4986.8687.3486.868,835,600
May 12, 201786.6887.0586.3486.9286.448,738,800
May 11, 201787.0987.4886.3587.1686.6810,907,400
May 10, 201786.5387.4886.4787.4386.958,334,900
May 09, 201787.2687.8486.5086.7586.2810,273,900
May 08, 201787.0487.3286.6587.1086.628,162,200
May 05, 201787.2587.3486.4287.0086.529,436,000
May 04, 201787.6987.7386.5787.1086.6211,540,100
May 03, 201786.0687.1086.0287.0086.5211,540,500
May 02, 201786.7186.8886.0286.5086.0314,414,200
May 01, 201787.3687.7486.5687.0686.5815,712,300
Apr 28, 201787.6087.8586.9587.0086.5210,755,600
Apr 27, 201788.3788.3787.0187.6187.1313,329,000
Apr 26, 201788.3589.0588.1488.4387.9512,832,200
Apr 25, 201788.5589.1388.2688.2687.7818,253,800
Apr 24, 201786.5588.0586.4287.5087.0225,468,300
Apr 21, 201785.5085.6884.5184.5284.0619,820,600
Apr 20, 201784.9885.7884.5585.5585.0815,635,800
Apr 19, 201785.5085.9284.3684.4684.0017,588,500
Apr 18, 201785.3685.6384.7485.1684.6914,127,000
Apr 17, 201784.4486.0884.3785.8685.3919,071,700
Apr 13, 201785.5086.9984.4084.4083.9430,529,800
Apr 12, 201785.9385.9585.0385.4084.9314,730,600
Apr 11, 201785.5485.7984.8085.7385.2614,690,500
Apr 10, 201786.0886.6985.4085.8885.4115,081,600
Apr 07, 201785.9386.8185.7186.1885.7113,097,100
Apr 06, 201785.9886.9185.2586.4886.0114,379,600
Apr 05, 201788.4288.5486.1386.1985.7217,635,500
Apr 04, 201786.8987.6786.7287.3186.8314,280,800
Apr 04, 20170.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...