U.S. markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.92-3.84 (-2.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021149.30149.70147.56147.92147.9243,567,900
Jun 17, 2021157.10157.46151.25151.76151.7629,722,400
Jun 16, 2021154.73157.62153.11156.27156.2725,321,200
Jun 15, 2021156.70156.92154.13155.18155.1824,485,500
Jun 14, 2021160.15160.33156.66157.57157.5719,917,900
Jun 11, 2021160.43161.20159.06160.29160.2913,683,800
Jun 10, 2021164.36165.24160.31160.40160.4012,119,400
Jun 09, 2021164.14164.22162.28162.94162.9412,377,400
Jun 08, 2021164.49165.76163.16165.00165.0010,370,700
Jun 07, 2021167.00167.10165.14165.66165.667,267,200
Jun 04, 2021166.21166.67165.03166.44166.448,510,800
Jun 03, 2021165.41167.25164.66166.17166.1713,354,400
Jun 02, 2021167.26167.44165.53166.06166.0610,498,600
Jun 01, 2021165.87166.91165.48166.05166.059,445,400
May 28, 2021164.68164.94163.26164.24164.2410,291,300
May 27, 2021163.95164.75162.57164.35164.3515,707,500
May 26, 2021163.57163.74161.31161.83161.8313,058,300
May 25, 2021163.85165.70161.56161.85161.8512,609,100
May 24, 2021163.36164.23162.12163.54163.549,440,300
May 21, 2021161.34163.22160.94162.66162.6610,249,000
May 20, 2021160.83161.86159.52160.83160.8310,426,000
May 19, 2021161.00161.18158.64161.11161.1113,278,900
May 18, 2021164.68165.50162.24162.35162.3511,098,100
May 17, 2021163.37164.85163.03164.67164.679,886,800
May 14, 2021162.39164.45161.99164.01164.0110,581,600
May 13, 2021158.18162.45157.68161.50161.5015,395,000
May 12, 2021159.61160.78157.03157.45157.4514,381,700
May 11, 2021161.08162.39158.04158.54158.5415,451,700
May 10, 2021161.50163.73161.12161.22161.2214,014,300
May 07, 2021157.22161.50157.02161.24161.2414,255,600
May 06, 2021158.07160.82157.16160.69160.6913,542,400
May 05, 2021156.00158.28156.00157.52157.526,938,200
May 04, 2021152.87155.64152.14155.48155.4812,977,700
May 03, 2021154.85155.48153.13153.36153.3611,801,100
Apr 30, 2021154.10154.49153.01153.81153.8111,703,200
Apr 29, 2021153.54155.28153.20155.19155.1912,976,900
Apr 28, 2021152.43152.89151.40152.23152.238,943,700
Apr 27, 2021150.50151.57150.11151.25151.2512,821,200
Apr 26, 2021150.78152.46150.38150.56150.5610,799,100
Apr 23, 2021147.18151.13146.69150.19150.1914,041,900
Apr 22, 2021150.23150.30147.26147.37147.3715,256,100
Apr 21, 2021147.79150.61146.79150.54150.5412,236,700
Apr 20, 2021151.74151.75148.65149.27149.2713,716,700
Apr 19, 2021153.42153.88152.22152.65152.6511,900,200
Apr 16, 2021153.87154.51152.69153.30153.3013,773,400
Apr 15, 2021151.25152.20149.32152.17152.1717,694,100
Apr 14, 2021151.47153.83150.93151.21151.2119,939,600
Apr 13, 2021154.75155.20152.43154.09154.0916,113,600
Apr 12, 2021155.58157.25155.57155.95155.9512,273,400
Apr 09, 2021155.81157.04154.97156.28156.2812,122,400
Apr 08, 2021154.00155.51152.31155.12155.1212,335,500
Apr 07, 2021153.10155.23152.65154.93154.9316,903,500
Apr 06, 2021152.79154.28151.86152.54152.5413,071,600
Apr 05, 2021154.40154.94152.60153.62153.6213,508,000
Apr 05, 20210.9 Dividend
Apr 01, 2021151.90153.79151.55153.71152.8116,561,500
Mar 31, 2021153.28154.49152.12152.23151.3416,736,700
Mar 30, 2021154.46155.87153.88154.48153.5813,184,300
Mar 29, 2021152.12153.73151.04152.68151.7917,570,300
Mar 26, 2021154.30155.45152.55155.09154.1816,754,400
Mar 25, 2021150.00152.97149.33152.55151.6615,608,300
Mar 24, 2021150.00153.18149.86150.62149.7413,079,800
Mar 23, 2021150.33152.12148.96149.46148.5817,076,300
Mar 22, 2021152.80153.97150.61150.97150.0919,944,800
Mar 19, 2021155.51155.94151.19155.14154.2354,418,800
Mar 18, 2021157.60161.69157.11157.65156.7321,898,500
Mar 17, 2021155.34156.88153.05155.09154.1813,952,400
Mar 16, 2021154.09154.60152.19153.51152.6112,805,600
Mar 15, 2021156.35156.92153.96155.37154.4612,101,100
Mar 12, 2021156.86157.63155.07156.15155.2412,849,500
Mar 11, 2021154.11156.15153.36154.32153.4211,771,500
Mar 10, 2021151.91156.16151.51155.13154.2214,342,200
Mar 09, 2021151.50154.25149.82151.83150.9416,238,800
Mar 08, 2021152.47155.46150.75152.91152.0117,133,300
Mar 05, 2021153.22153.49147.97150.91150.0318,465,100
Mar 04, 2021152.61154.38148.62150.56149.6820,093,900
Mar 03, 2021151.23154.98150.82152.91152.0114,324,100
Mar 02, 2021150.08151.78149.84150.01149.1314,221,700
Mar 01, 2021149.52151.38148.48150.50149.6214,845,500
Feb 26, 2021150.30150.87146.51147.17146.3119,829,200
Feb 25, 2021154.27154.90150.59151.18150.2918,127,700
Feb 24, 2021150.11153.76150.11153.26152.3615,061,400
Feb 23, 2021151.51152.31149.59150.61149.7316,234,400
Feb 22, 2021146.87150.19146.79149.41148.5411,488,400
Feb 19, 2021145.86148.84145.86148.02147.1511,969,800
Feb 18, 2021144.00145.79143.40145.59144.7410,587,800
Feb 17, 2021143.95145.38143.12145.10144.2510,810,100
Feb 16, 2021143.55145.32142.40144.65143.8012,130,600
Feb 12, 2021139.05141.61139.00141.25140.428,324,600
Feb 11, 2021139.66140.55138.22139.27138.459,201,000
Feb 10, 2021140.00140.87139.04139.66138.8410,323,200
Feb 09, 2021139.43139.98138.54139.58138.768,614,800
Feb 08, 2021138.20140.30138.18140.14139.3210,136,400
Feb 05, 2021139.39139.49137.38137.98137.1710,051,300
Feb 04, 2021135.47138.66135.47138.25137.4412,419,500
Feb 03, 2021133.65135.76133.51135.14134.3510,600,800
Feb 02, 2021131.94134.39131.22133.61132.8312,253,600
Feb 01, 2021129.40130.07128.48129.62128.8611,080,700
Jan 29, 2021131.19131.72128.19128.67127.9214,808,100
Jan 28, 2021129.90132.17128.99130.11129.3513,761,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...