JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019106.37107.98104.34107.72107.7211,560,200
Aug 15, 2019104.82106.38104.34105.20105.2013,303,000
Aug 14, 2019106.30106.91104.45104.80104.8019,491,800
Aug 13, 2019107.95110.33107.03109.34109.3412,124,700
Aug 12, 2019108.44108.51107.21107.68107.688,437,200
Aug 09, 2019109.35110.45108.29109.74109.749,980,800
Aug 08, 2019109.05110.08108.72109.86109.8610,903,300
Aug 07, 2019108.00108.28105.94108.03108.0317,320,900
Aug 06, 2019110.05110.50108.34110.43110.4310,203,500
Aug 05, 2019110.79110.98108.27109.57109.5715,855,300
Aug 02, 2019112.40113.43111.40112.93112.9311,025,500
Aug 01, 2019115.33116.80112.60112.94112.9415,664,500
Jul 31, 2019116.10116.18114.86116.00116.0013,648,000
Jul 30, 2019115.19116.08114.76115.59115.597,121,100
Jul 29, 2019116.46117.18115.79115.85115.858,500,400
Jul 26, 2019115.77116.51115.53116.22116.2212,800,400
Jul 25, 2019116.89117.24115.32115.71115.7110,138,400
Jul 24, 2019115.58116.88115.52116.83116.8310,011,000
Jul 23, 2019114.88116.45114.82116.36116.3612,752,200
Jul 22, 2019112.91114.45112.77114.27114.279,061,100
Jul 19, 2019114.89115.12113.40113.54113.5410,402,800
Jul 18, 2019113.93115.07113.55114.67114.679,400,700
Jul 17, 2019114.43114.94113.73113.99113.9913,120,900
Jul 16, 2019113.48115.50112.92115.12115.1216,945,000
Jul 15, 2019115.54115.57113.53113.90113.9012,946,600
Jul 12, 2019114.13115.35113.93115.30115.3010,783,400
Jul 11, 2019113.37114.36113.12114.10114.1011,595,200
Jul 10, 2019113.37113.83112.74113.02113.029,242,300
Jul 09, 2019112.28113.49112.15113.35113.358,947,300
Jul 08, 2019112.96113.48112.50112.87112.876,917,200
Jul 05, 2019113.51114.27112.92113.49113.497,929,400
Jul 03, 2019113.34113.87112.26112.82112.826,849,400
Jul 03, 20190.8 Dividend
Jul 02, 2019113.51114.20113.22113.80113.0010,174,900
Jul 01, 2019113.23114.52113.08113.68112.8812,762,500
Jun 28, 2019111.04112.43110.90111.80111.0121,634,700
Jun 27, 2019108.84109.55108.44108.84108.0710,906,600
Jun 26, 2019108.30109.31108.16108.48107.7210,324,600
Jun 25, 2019108.68108.98107.67107.76107.0018,660,100
Jun 24, 2019109.28109.77108.54108.66107.9013,039,600
Jun 21, 2019110.19111.67109.09109.44108.6727,089,500
Jun 20, 2019110.88111.09109.03110.19109.4213,638,000
Jun 19, 2019110.82111.59109.70109.91109.1413,126,500
Jun 18, 2019109.01111.41108.98110.71109.9311,057,300
Jun 17, 2019109.70110.37109.06109.22108.458,128,600
Jun 14, 2019109.57110.30108.63109.82109.059,077,400
Jun 13, 2019109.46110.16109.05109.54108.778,406,900
Jun 12, 2019110.70110.90108.89109.27108.509,670,500
Jun 11, 2019110.82111.57110.37110.68109.909,847,700
Jun 10, 2019110.75111.21110.22110.34109.5611,380,600
Jun 07, 2019109.70110.02108.96109.16108.3910,618,900
Jun 06, 2019110.15110.87108.93110.37109.598,726,700
Jun 05, 2019109.86110.38108.64110.13109.368,340,500
Jun 04, 2019107.85109.90107.13109.74108.9712,858,600
Jun 03, 2019105.80106.86105.30106.46105.7111,680,700
May 31, 2019105.56106.59104.84105.96105.2210,952,800
May 30, 2019108.65109.18106.54107.06106.3110,367,800
May 29, 2019107.45108.40107.06108.22107.469,966,400
May 28, 2019109.20109.83108.44108.52107.7611,665,500
May 24, 2019109.52109.96109.19109.71108.948,537,300
May 23, 2019109.64109.79107.50108.64107.8814,558,000
May 22, 2019111.40111.79110.75110.82110.047,918,900
May 21, 2019111.44111.92111.22111.73110.947,967,900
May 20, 2019110.58111.81110.37111.35110.578,518,200
May 17, 2019110.00111.75109.83110.77109.999,570,100
May 16, 2019110.62112.17110.59111.31110.539,672,700
May 15, 2019109.21110.90108.61109.90109.1310,142,000
May 14, 2019109.55111.72109.50110.32109.5410,503,600
May 13, 2019110.08110.45108.98109.45108.6813,783,700
May 10, 2019111.75112.84110.54112.51111.7213,189,000
May 09, 2019111.14112.74110.58112.52111.7312,205,900
May 08, 2019112.66113.67112.46112.61111.829,575,800
May 07, 2019114.03114.03112.29113.21112.4115,017,700
May 06, 2019114.18115.47113.72115.09114.289,387,000
May 03, 2019116.00116.68115.67116.12115.308,185,400
May 02, 2019115.17115.78114.58115.41114.608,613,300
May 01, 2019115.72117.00115.11115.16114.3510,412,900
Apr 30, 2019116.43116.72115.26116.05115.2311,389,100
Apr 29, 2019114.60117.16114.45116.12115.3014,242,200
Apr 26, 2019113.95114.58113.60114.47113.677,889,300
Apr 25, 2019113.01114.15112.50113.61112.819,311,800
Apr 24, 2019113.26114.15112.81113.55112.759,245,700
Apr 23, 2019113.00114.37112.85113.74112.949,193,100
Apr 22, 2019112.83113.93112.66113.60112.807,975,900
Apr 18, 2019114.53114.95113.33113.46112.6612,501,900
Apr 17, 2019111.70114.66111.01114.30113.5017,791,900
Apr 16, 2019109.90111.39109.86111.10110.3211,583,200
Apr 15, 2019110.92111.00109.12109.94109.1715,163,800
Apr 12, 2019109.44111.85108.88111.21110.4325,834,100
Apr 11, 2019105.71106.73105.56106.23105.4811,183,800
Apr 10, 2019105.13105.72104.47105.34104.6010,882,300
Apr 09, 2019105.08105.20104.25104.87104.139,092,200
Apr 08, 2019105.11105.65104.91105.65104.918,056,300
Apr 05, 2019105.80106.11104.99105.31104.579,933,700
Apr 04, 2019104.55105.73104.45105.56104.8211,952,100
Apr 04, 20190.8 Dividend
Apr 03, 2019105.81106.36104.79105.35103.8211,499,200
Apr 02, 2019104.60105.44104.33105.14103.6110,295,400
Apr 01, 2019102.15104.68102.12104.64103.1217,499,300
Mar 29, 2019101.54101.99100.59101.2399.7614,523,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...