JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2018	114.64	115.07	114.30	114.77	114.77	8,503,900
Aug 16, 2018	114.35	115.31	114.30	114.77	114.77	10,118,600
Aug 15, 2018	113.82	114.33	112.97	113.70	113.70	10,152,100
Aug 14, 2018	114.27	115.04	113.65	114.65	114.65	10,597,600
Aug 13, 2018	115.56	115.88	113.82	113.89	113.89	10,336,300
Aug 10, 2018	115.50	115.95	114.68	115.73	115.73	12,630,600
Aug 09, 2018	117.51	117.72	116.70	116.88	116.88	9,694,200
Aug 08, 2018	117.33	118.27	117.28	117.79	117.79	8,997,100
Aug 07, 2018	117.74	118.29	117.33	117.55	117.55	10,562,100
Aug 06, 2018	116.79	117.53	116.18	117.12	117.12	9,857,400
Aug 03, 2018	116.00	117.13	115.94	117.09	117.09	11,016,100
Aug 02, 2018	114.57	116.25	114.33	116.15	116.15	11,058,100
Aug 01, 2018	115.75	116.69	115.28	115.66	115.66	13,531,600
Jul 31, 2018	117.08	117.08	114.82	114.95	114.95	15,843,800
Jul 30, 2018	116.28	117.61	116.06	116.73	116.73	13,411,600
Jul 27, 2018	115.18	116.30	114.81	116.03	116.03	12,802,700
Jul 26, 2018	115.42	115.59	114.58	114.85	114.85	11,897,800
Jul 25, 2018	113.88	115.52	113.38	115.18	115.18	13,329,100
Jul 24, 2018	113.55	114.78	113.42	114.15	114.15	14,000,400
Jul 23, 2018	111.06	114.24	110.93	113.35	113.35	18,140,000
Jul 20, 2018	110.00	111.74	109.78	111.28	111.28	13,578,100
Jul 19, 2018	111.06	111.09	109.73	109.89	109.89	16,775,300
Jul 18, 2018	110.42	112.12	110.20	111.53	111.53	14,244,900
Jul 17, 2018	110.69	110.93	109.75	110.50	110.50	14,821,900
Jul 16, 2018	107.05	110.77	106.98	110.58	110.58	24,662,600
Jul 13, 2018	107.30	107.80	105.14	106.36	106.36	21,289,100
Jul 12, 2018	107.42	107.56	105.97	106.85	106.85	12,456,800
Jul 11, 2018	106.31	107.06	106.21	106.39	106.39	10,186,500
Jul 10, 2018	108.02	108.40	106.53	106.62	106.62	14,575,900
Jul 09, 2018	104.71	107.46	104.71	107.28	107.28	13,900,800
Jul 06, 2018	103.12	104.50	102.20	104.06	104.06	12,173,700
Jul 05, 2018	104.13	104.38	103.53	103.72	103.72	10,723,400
Jul 05, 2018	0.56 Dividend
Jul 03, 2018	105.41	105.78	103.52	103.61	103.05	8,311,700
Jul 02, 2018	103.72	105.09	103.38	105.08	104.51	11,130,000
Jun 29, 2018	106.68	106.90	104.15	104.20	103.64	18,972,400
Jun 28, 2018	103.68	105.46	103.51	104.93	104.36	14,491,300
Jun 27, 2018	104.68	105.92	103.23	103.24	102.68	16,276,800
Jun 26, 2018	104.71	105.21	103.11	104.86	104.29	17,086,800
Jun 25, 2018	105.66	105.70	103.96	104.79	104.22	16,907,600
Jun 22, 2018	108.16	108.37	105.51	105.75	105.18	19,478,900
Jun 21, 2018	107.10	108.21	106.53	107.51	106.93	11,048,700
Jun 20, 2018	108.18	108.64	107.44	107.54	106.96	8,876,900
Jun 19, 2018	106.90	107.88	106.60	107.55	106.97	12,707,200
Jun 18, 2018	107.26	108.40	106.69	108.18	107.60	9,786,800
Jun 15, 2018	107.80	108.38	106.27	107.90	107.32	26,028,600
Jun 14, 2018	110.28	110.36	107.78	108.03	107.45	20,487,300
Jun 13, 2018	110.46	111.45	109.58	109.97	109.38	14,979,700
Jun 12, 2018	111.14	111.53	109.52	110.19	109.59	15,294,100
Jun 11, 2018	111.12	111.91	110.77	110.83	110.23	12,642,900
Jun 08, 2018	110.62	111.14	110.06	111.11	110.51	10,383,200
Jun 07, 2018	111.18	111.50	110.03	110.80	110.20	13,444,400
Jun 06, 2018	108.66	110.74	108.48	110.36	109.76	15,453,600
Jun 05, 2018	108.24	108.31	107.07	107.84	107.26	10,415,200
Jun 04, 2018	108.99	109.26	108.27	108.45	107.86	8,910,400
Jun 01, 2018	108.34	108.94	107.80	108.40	107.81	13,567,200
May 31, 2018	107.95	108.19	106.42	107.01	106.43	19,808,200
May 30, 2018	107.64	108.60	106.65	108.35	107.76	17,490,800
May 29, 2018	109.18	109.20	104.96	105.93	105.36	30,480,400
May 25, 2018	110.46	111.08	110.20	110.66	110.06	8,283,500
May 24, 2018	112.14	112.15	110.12	111.23	110.63	13,966,300
May 23, 2018	112.51	112.77	111.12	112.49	111.88	11,119,300
May 22, 2018	112.35	114.29	112.29	113.01	112.40	11,507,600
May 21, 2018	112.05	112.54	111.92	112.15	111.54	9,441,900
May 18, 2018	112.75	112.80	110.84	111.13	110.53	11,806,300
May 17, 2018	113.20	113.41	112.20	112.96	112.35	8,617,200
May 16, 2018	112.89	113.69	112.63	113.34	112.73	7,571,100
May 15, 2018	113.91	113.91	112.57	113.03	112.42	11,536,200
May 14, 2018	114.11	114.70	113.74	113.90	113.28	8,710,700
May 11, 2018	114.49	114.73	113.67	113.86	113.24	10,253,000
May 10, 2018	113.19	114.44	112.75	114.29	113.67	9,159,700
May 09, 2018	111.44	113.64	111.03	113.41	112.80	11,368,100
May 08, 2018	109.53	111.34	109.28	110.99	110.39	12,543,200
May 07, 2018	108.76	109.68	108.36	109.37	108.78	9,356,700
May 04, 2018	106.43	108.74	105.98	108.43	107.84	11,967,900
May 03, 2018	107.59	107.77	105.18	107.24	106.66	15,379,100
May 02, 2018	108.11	109.49	107.73	107.92	107.34	12,162,100
May 01, 2018	108.45	108.97	107.54	108.78	108.19	10,503,400
Apr 30, 2018	109.75	110.30	108.75	108.78	108.19	13,744,900
Apr 27, 2018	109.55	110.16	109.13	109.40	108.81	9,384,000
Apr 26, 2018	109.97	110.82	109.34	110.10	109.50	10,299,500
Apr 25, 2018	110.27	110.53	108.60	109.99	109.40	13,548,200
Apr 24, 2018	111.75	112.90	109.59	110.41	109.81	16,453,100
Apr 23, 2018	111.57	111.95	110.63	110.93	110.33	11,285,800
Apr 20, 2018	112.30	112.74	110.88	111.47	110.87	15,584,400
Apr 19, 2018	109.53	111.87	109.50	111.72	111.12	17,911,000
Apr 18, 2018	110.53	111.07	108.89	109.32	108.73	16,081,400
Apr 17, 2018	111.37	111.92	109.99	110.21	109.61	15,501,400
Apr 16, 2018	110.94	111.47	109.79	110.21	109.61	16,580,500
Apr 13, 2018	115.02	115.15	109.05	110.30	109.70	39,152,800
Apr 12, 2018	111.56	114.39	111.50	113.37	112.76	16,435,500
Apr 11, 2018	111.66	111.81	110.52	110.62	110.02	14,503,300
Apr 10, 2018	112.13	112.87	111.42	112.51	111.90	13,951,400
Apr 09, 2018	110.01	112.98	109.89	110.40	109.80	15,974,300
Apr 06, 2018	110.55	111.55	107.82	109.09	108.50	18,906,000
Apr 05, 2018	111.63	112.83	111.39	111.88	111.28	16,627,000
Apr 05, 2018	0.56 Dividend
Apr 04, 2018	107.10	111.21	107.02	110.99	109.83	15,302,600
Apr 03, 2018	108.36	109.50	107.26	109.33	108.19	14,050,700
Apr 02, 2018	109.96	110.73	106.08	107.85	106.73	18,822,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...