JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202092.8997.5092.6196.4596.4532,685,400
May 22, 202090.0190.3688.7289.4789.4713,557,900
May 21, 202090.2791.7689.6790.1790.1714,621,400
May 20, 202090.7192.3990.3791.3391.3320,552,400
May 19, 202090.0591.2088.5988.6788.6719,597,300
May 18, 202088.6991.1587.8890.4590.4530,528,700
May 15, 202086.8587.2885.3085.9085.9026,099,000
May 14, 202082.7288.1182.4087.5287.5235,152,500
May 13, 202086.3886.8683.4084.0384.0335,451,600
May 12, 202090.1590.7986.9087.0387.0327,962,900
May 11, 202091.1191.1189.3389.9789.9731,872,000
May 08, 202092.8094.0892.1192.7092.7020,494,900
May 07, 202091.3492.9190.5891.2191.2116,771,900
May 06, 202092.1692.7689.9390.2790.2720,978,000
May 05, 202093.6594.2191.9092.0092.0018,064,100
May 04, 202092.0292.6790.8092.1492.1415,725,900
May 01, 202093.5093.7491.8493.2593.2518,547,700
Apr 30, 202095.6096.8494.5595.7695.7619,127,600
Apr 29, 202099.0899.4597.2797.8697.8620,462,600
Apr 28, 202097.8198.3695.0395.2995.2920,238,900
Apr 27, 202091.9495.6391.5494.6294.6222,870,200
Apr 24, 202090.6491.1088.4990.7190.7115,815,300
Apr 23, 202089.7491.2889.2689.3989.3916,638,800
Apr 22, 202090.6991.8789.1889.3489.3416,706,000
Apr 21, 202088.6291.3888.3389.0589.0523,035,000
Apr 20, 202092.4794.7190.4691.7191.7123,679,400
Apr 17, 202092.0095.7090.9695.1895.1830,191,900
Apr 16, 202090.2390.5787.0587.3387.3332,449,600
Apr 15, 202091.1592.0390.1390.7990.7930,118,600
Apr 14, 2020101.02102.0093.6495.5095.5046,151,300
Apr 13, 2020103.11103.1197.3098.1998.1926,911,900
Apr 09, 202096.92104.3996.89102.76102.7642,084,700
Apr 08, 202092.1094.8690.5594.3094.3022,903,300
Apr 07, 202094.4594.5090.3890.6490.6422,563,800
Apr 06, 202088.9990.9987.7089.4689.4626,820,800
Apr 03, 202086.0087.4882.7784.0584.0521,199,400
Apr 03, 20200.9 Dividend
Apr 02, 202083.5187.9182.9687.5186.6124,018,000
Apr 01, 202085.1086.5683.2584.3683.4928,029,600
Mar 31, 202092.0594.1789.3490.0389.1023,379,300
Mar 30, 202090.6594.0989.3093.5092.5421,656,900
Mar 27, 202093.1994.8490.5591.1390.1930,041,500
Mar 26, 202094.0898.5793.5498.1297.1129,826,300
Mar 25, 202089.2495.1584.5491.7390.7938,111,700
Mar 24, 202084.9090.1082.9088.4387.5234,363,200
Mar 23, 202082.6883.7578.0979.0378.2232,536,600
Mar 20, 202086.3089.4682.4883.5082.6430,150,800
Mar 19, 202081.5688.1176.9185.3084.4232,175,100
Mar 18, 202087.6790.7980.3683.8983.0341,525,600
Mar 17, 202090.8997.4487.5093.7692.8035,239,800
Mar 16, 202085.2093.9884.5588.3687.4538,589,700
Mar 13, 202095.99103.9992.00103.91102.8438,543,300
Mar 12, 202089.5996.9686.3288.0587.1449,725,200
Mar 11, 202097.70100.0594.5595.9694.9738,127,000
Mar 10, 202099.00101.2894.58100.7099.6631,102,700
Mar 09, 202096.5799.2393.0093.4492.4840,352,000
Mar 06, 2020106.26110.32105.02108.08106.9738,159,400
Mar 05, 2020115.67116.43112.58113.97112.8025,025,600
Mar 04, 2020118.33120.19114.70119.85118.6225,795,900
Mar 03, 2020120.97122.95116.24116.96115.7632,547,700
Mar 02, 2020116.63121.58114.46121.52120.2727,355,400
Feb 28, 2020117.52118.49112.66116.11114.9245,942,600
Feb 27, 2020122.91125.62121.30121.37120.1223,005,500
Feb 26, 2020126.93128.95126.34126.64125.3424,825,600
Feb 25, 2020131.00132.23125.59126.26124.9620,797,200
Feb 24, 2020131.44133.20130.80132.16130.8013,618,400
Feb 21, 2020136.55136.92134.92135.81134.419,772,800
Feb 20, 2020137.17138.36136.53137.49136.087,422,800
Feb 19, 2020136.91138.39136.34137.49136.087,071,200
Feb 18, 2020137.34137.71135.05135.64134.258,996,400
Feb 14, 2020137.84138.19136.94137.46136.056,627,600
Feb 13, 2020137.75138.34136.40137.88136.467,447,500
Feb 12, 2020138.60139.29137.80138.00136.587,958,000
Feb 11, 2020138.26138.82137.78138.00136.586,578,600
Feb 10, 2020136.95137.85136.75137.74136.325,960,700
Feb 07, 2020136.73137.67136.30137.17135.766,379,800
Feb 06, 2020138.24138.29137.11137.61136.198,992,300
Feb 05, 2020136.57137.73136.01137.59136.1710,150,700
Feb 04, 2020135.55136.60135.08135.29133.909,157,100
Feb 03, 2020132.66134.24132.66133.37132.0010,021,100
Jan 31, 2020134.49134.83131.47132.36131.0012,785,200
Jan 30, 2020132.69136.13132.69135.89134.499,048,900
Jan 29, 2020134.81135.54133.69134.23132.859,326,000
Jan 28, 2020132.84134.97132.48134.43133.0513,062,800
Jan 27, 2020130.27132.94129.71132.03130.6712,860,500
Jan 24, 2020136.37136.43132.32133.15131.7815,166,400
Jan 23, 2020135.71136.74134.72136.54135.149,345,700
Jan 22, 2020137.24137.40136.38136.68135.277,549,100
Jan 21, 2020137.19138.07136.69136.84135.438,474,200
Jan 17, 2020137.54138.29137.32138.20136.7814,697,700
Jan 16, 2020137.45137.90136.84137.25135.8410,783,800
Jan 15, 2020137.85138.60136.15136.72135.3116,293,400
Jan 14, 2020137.94140.76137.69138.80137.3724,906,000
Jan 13, 2020136.19137.20135.76137.20135.7912,355,200
Jan 10, 2020137.21137.25135.81136.07134.6710,190,900
Jan 09, 2020138.05138.23137.04137.44136.039,469,000
Jan 08, 2020135.70137.58135.60136.94135.539,695,300
Jan 07, 2020137.28137.86135.82135.88134.4810,531,300
Jan 06, 2020136.56138.27136.50138.23136.8110,259,000
Jan 03, 2020137.50139.23137.08138.34136.9210,386,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...