JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018111.57111.95110.63110.93110.9311,285,016
Apr 20, 2018112.30112.74110.88111.47111.4715,513,500
Apr 19, 2018109.53111.87109.50111.72111.7217,911,000
Apr 18, 2018110.53111.07108.89109.32109.3216,081,400
Apr 17, 2018111.37111.92109.99110.21110.2115,501,400
Apr 16, 2018110.94111.47109.79110.21110.2116,580,500
Apr 13, 2018115.02115.15109.05110.30110.3039,152,800
Apr 12, 2018111.56114.39111.50113.37113.3716,435,500
Apr 11, 2018111.66111.81110.52110.62110.6214,503,300
Apr 10, 2018112.13112.87111.42112.51112.5113,951,400
Apr 09, 2018110.01112.98109.89110.40110.4015,974,300
Apr 06, 2018110.55111.55107.82109.09109.0918,906,000
Apr 05, 2018111.63112.83111.39111.88111.8816,627,000
Apr 05, 20180.56 Dividend
Apr 04, 2018107.10111.21107.02110.99110.4315,302,600
Apr 03, 2018108.36109.50107.26109.33108.7814,050,700
Apr 02, 2018109.96110.73106.08107.85107.3118,822,500
Mar 29, 2018108.50110.78107.78109.97109.4213,274,600
Mar 28, 2018108.28109.17106.65108.00107.4619,189,300
Mar 27, 2018111.07111.69107.30108.17107.6218,039,900
Mar 26, 2018109.19111.16108.65110.31109.7520,217,500
Mar 23, 2018110.27110.92106.76107.01106.4723,081,500
Mar 22, 2018113.20113.60109.54109.95109.4022,550,400
Mar 21, 2018114.81116.63114.21114.74114.1613,633,000
Mar 20, 2018114.87115.45114.45114.64114.069,921,200
Mar 19, 2018115.10115.45113.30114.53113.9513,214,900
Mar 16, 2018115.34116.60115.34115.44114.8619,888,900
Mar 15, 2018115.87116.00114.83115.24114.668,748,000
Mar 14, 2018116.56116.59114.60114.95114.3712,905,100
Mar 13, 2018118.20118.47115.83116.25115.6613,312,300
Mar 12, 2018118.00118.75117.25117.66117.0712,339,300
Mar 09, 2018116.55118.08115.67118.04117.4415,366,600
Mar 08, 2018115.11115.23113.21114.74114.1611,173,700
Mar 07, 2018113.75115.10113.11114.73114.1513,006,500
Mar 06, 2018115.64115.82114.32115.16114.5810,674,400
Mar 05, 2018112.05115.93111.89115.06114.4813,933,000
Mar 02, 2018112.39113.56111.12113.32112.7518,353,700
Mar 01, 2018115.48116.64112.65113.43112.8618,690,000
Feb 28, 2018117.82118.49115.34115.50114.9217,735,600
Feb 27, 2018118.91119.33117.35117.36116.7717,563,300
Feb 26, 2018118.14118.90117.32118.77118.1716,511,200
Feb 23, 2018115.31117.39115.31117.31116.7212,162,500
Feb 22, 2018115.50116.43114.76114.98114.4017,070,400
Feb 21, 2018115.00117.45114.67115.19114.6114,212,500
Feb 20, 2018114.65115.39113.97114.71114.1313,461,500
Feb 16, 2018114.55116.07114.50114.68114.1013,214,300
Feb 15, 2018115.74115.99114.22115.51114.9312,130,200
Feb 14, 2018112.63115.27112.53115.03114.4515,186,900
Feb 13, 2018111.32113.05110.80112.43111.8616,358,200
Feb 12, 2018111.17112.73110.07111.74111.1818,043,300
Feb 09, 2018109.10111.05106.23110.04109.4828,188,000
Feb 08, 2018113.11113.11107.84107.88107.3427,425,800
Feb 07, 2018111.55114.45111.15112.87112.3021,878,300
Feb 06, 2018106.85112.48106.61112.11111.5433,114,800
Feb 05, 2018113.00114.59103.98108.80108.2530,097,600
Feb 02, 2018116.49116.92114.09114.28113.7016,477,300
Feb 01, 2018115.77116.99115.48116.87116.2813,800,600
Jan 31, 2018115.65116.66115.16115.67115.0913,141,400
Jan 30, 2018115.53116.60114.98115.11114.5314,279,100
Jan 29, 2018116.02117.35116.02116.20115.6111,679,900
Jan 26, 2018115.70116.32114.96116.32115.7313,883,900
Jan 25, 2018116.04116.17115.08115.70115.1213,510,000
Jan 24, 2018114.86116.00114.66115.67115.0915,904,500
Jan 23, 2018113.67114.64113.35114.21113.6312,320,800
Jan 22, 2018112.66114.39112.50114.33113.7512,475,700
Jan 19, 2018113.94114.34112.80113.01112.4418,785,500
Jan 18, 2018112.76113.72112.27113.26112.6914,572,900
Jan 17, 2018111.89113.30111.31112.99112.4214,940,300
Jan 16, 2018111.51113.43111.07112.27111.7022,703,300
Jan 12, 2018111.65112.85110.84112.67112.1018,884,200
Jan 11, 2018110.67110.93110.05110.84110.2813,676,800
Jan 10, 2018109.47110.70109.39110.25109.6915,834,500
Jan 09, 2018108.72109.63108.49109.05108.5013,292,300
Jan 08, 2018108.15108.68107.70108.50107.9512,466,500
Jan 05, 2018109.26109.55107.78108.34107.7914,155,000
Jan 04, 2018108.36110.03108.20109.04108.4912,953,700
Jan 04, 20180.56 Dividend
Jan 03, 2018107.86108.49107.48108.06106.9611,901,000
Jan 02, 2018107.63108.02106.81107.95106.8513,578,800
Dec 29, 2017108.09108.28106.94106.94105.858,925,700
Dec 28, 2017107.40107.84107.16107.79106.697,440,600
Dec 27, 2017106.67107.29106.67107.22106.139,496,500
Dec 26, 2017107.20107.99106.40107.02105.937,403,700
Dec 22, 2017108.20108.46106.81107.45106.3514,573,400
Dec 21, 2017106.59108.07106.56107.83106.7312,323,700
Dec 20, 2017107.60107.73106.09106.14105.0613,091,500
Dec 19, 2017107.35107.49106.44106.51105.4212,149,900
Dec 18, 2017107.19107.63106.48106.96105.8712,713,100
Dec 15, 2017105.79106.52105.20106.14105.0629,350,600
Dec 14, 2017106.12106.45104.64104.66103.5913,034,200
Dec 13, 2017106.70107.11105.48105.51104.4315,020,300
Dec 12, 2017106.91107.37105.54106.85105.7615,508,800
Dec 11, 2017105.72106.06105.31105.62104.5410,591,200
Dec 08, 2017104.75105.94104.34105.93104.8513,506,900
Dec 07, 2017103.95105.19103.73104.62103.5513,371,800
Dec 06, 2017105.55105.76104.53104.93103.8615,476,200
Dec 05, 2017105.58107.41104.12105.72104.6417,193,900
Dec 04, 2017107.73108.40106.77106.95105.8623,576,600
Dec 01, 2017104.90105.32102.20104.79103.7219,683,500
Nov 30, 2017104.74106.66104.04104.52103.4523,945,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...