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 |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 134.69 | 135.78 | 134.65 | 135.04 | 135.04 | 9,600,582 |
| Dec 05, 2019 | 132.68 | 133.31 | 132.18 | 133.06 | 133.06 | 9,587,400 |
| Dec 04, 2019 | 130.38 | 132.47 | 129.99 | 132.34 | 132.34 | 10,318,200 |
| Dec 03, 2019 | 129.77 | 129.96 | 128.59 | 129.78 | 129.78 | 10,361,300 |
| Dec 02, 2019 | 132.31 | 132.74 | 131.35 | 131.47 | 131.47 | 8,615,600 |
| Nov 29, 2019 | 131.87 | 132.41 | 131.45 | 131.76 | 131.76 | 5,712,000 |
| Nov 27, 2019 | 132.29 | 132.43 | 131.65 | 132.06 | 132.06 | 6,607,900 |
| Nov 26, 2019 | 131.82 | 131.82 | 130.36 | 131.67 | 131.67 | 10,490,700 |
| Nov 25, 2019 | 131.25 | 132.07 | 130.87 | 131.49 | 131.49 | 10,068,500 |
| Nov 22, 2019 | 130.15 | 131.22 | 130.10 | 130.79 | 130.79 | 8,167,900 |
| Nov 21, 2019 | 130.00 | 130.72 | 129.39 | 129.93 | 129.93 | 7,705,100 |
| Nov 20, 2019 | 130.30 | 130.62 | 128.94 | 129.63 | 129.63 | 11,782,800 |
| Nov 19, 2019 | 130.99 | 131.25 | 130.18 | 130.58 | 130.58 | 8,824,500 |
| Nov 18, 2019 | 129.56 | 130.65 | 128.99 | 130.62 | 130.62 | 8,749,300 |
| Nov 15, 2019 | 129.23 | 129.53 | 128.40 | 129.53 | 129.53 | 10,163,600 |
| Nov 14, 2019 | 127.72 | 128.84 | 127.59 | 128.60 | 128.60 | 8,483,400 |
| Nov 13, 2019 | 128.13 | 128.82 | 127.42 | 128.48 | 128.48 | 8,023,300 |
| Nov 12, 2019 | 129.63 | 130.62 | 129.01 | 129.16 | 129.16 | 9,099,000 |
| Nov 11, 2019 | 129.60 | 130.10 | 129.35 | 129.92 | 129.92 | 8,679,000 |
| Nov 08, 2019 | 129.88 | 130.40 | 129.25 | 130.38 | 130.38 | 9,293,400 |
| Nov 07, 2019 | 130.43 | 131.29 | 129.92 | 130.00 | 130.00 | 13,528,900 |
| Nov 06, 2019 | 128.69 | 129.84 | 128.58 | 129.30 | 129.30 | 11,231,100 |
| Nov 05, 2019 | 129.39 | 130.30 | 128.84 | 129.10 | 129.10 | 13,747,600 |
| Nov 04, 2019 | 129.08 | 129.42 | 128.56 | 128.82 | 128.82 | 9,159,900 |
| Nov 01, 2019 | 126.20 | 127.99 | 126.02 | 127.80 | 127.80 | 11,682,600 |
| Oct 31, 2019 | 125.49 | 125.73 | 123.86 | 124.92 | 124.92 | 11,589,000 |
| Oct 30, 2019 | 126.05 | 126.26 | 124.92 | 125.73 | 125.73 | 8,513,300 |
| Oct 29, 2019 | 126.06 | 127.42 | 125.94 | 126.43 | 126.43 | 9,797,300 |
| Oct 28, 2019 | 126.57 | 127.21 | 126.40 | 126.51 | 126.51 | 9,522,200 |
| Oct 25, 2019 | 125.00 | 126.65 | 124.75 | 126.03 | 126.03 | 9,055,700 |
| Oct 24, 2019 | 125.29 | 125.66 | 124.07 | 125.03 | 125.03 | 8,020,500 |
| Oct 23, 2019 | 124.20 | 125.15 | 124.17 | 125.12 | 125.12 | 8,828,300 |
| Oct 22, 2019 | 123.45 | 125.10 | 123.12 | 124.79 | 124.79 | 12,549,100 |
| Oct 21, 2019 | 122.05 | 123.77 | 121.99 | 123.55 | 123.55 | 12,714,600 |
| Oct 18, 2019 | 120.00 | 121.02 | 119.86 | 120.56 | 120.56 | 10,417,400 |
| Oct 17, 2019 | 120.75 | 121.57 | 119.88 | 120.35 | 120.35 | 10,818,500 |
| Oct 16, 2019 | 119.96 | 120.62 | 119.38 | 119.68 | 119.68 | 11,087,700 |
| Oct 15, 2019 | 118.85 | 121.59 | 117.87 | 119.96 | 119.96 | 23,379,000 |
| Oct 14, 2019 | 115.85 | 116.87 | 115.66 | 116.45 | 116.45 | 8,779,000 |
| Oct 11, 2019 | 116.03 | 117.99 | 115.87 | 116.14 | 116.14 | 15,076,500 |
| Oct 10, 2019 | 113.14 | 115.40 | 113.00 | 114.21 | 114.21 | 10,994,100 |
| Oct 09, 2019 | 112.67 | 113.16 | 112.07 | 112.63 | 112.63 | 7,273,700 |
| Oct 08, 2019 | 113.06 | 113.06 | 111.66 | 111.82 | 111.82 | 10,806,300 |
| Oct 07, 2019 | 114.19 | 115.50 | 114.07 | 114.37 | 114.37 | 6,771,600 |
| Oct 04, 2019 | 112.34 | 114.94 | 112.27 | 114.62 | 114.62 | 9,453,100 |
| Oct 03, 2019 | 112.27 | 112.91 | 110.52 | 112.19 | 112.19 | 12,735,200 |
| Oct 03, 2019 | 0.9 Dividend | |||||
| Oct 02, 2019 | 114.81 | 114.90 | 112.93 | 113.25 | 112.35 | 12,548,700 |
| Oct 01, 2019 | 118.40 | 119.00 | 115.41 | 115.55 | 114.63 | 11,250,300 |
| Sep 30, 2019 | 118.36 | 118.77 | 117.22 | 117.69 | 116.75 | 9,755,000 |
| Sep 27, 2019 | 117.96 | 118.64 | 117.28 | 117.72 | 116.78 | 10,207,800 |
| Sep 26, 2019 | 117.88 | 118.05 | 116.95 | 117.03 | 116.10 | 9,899,200 |
| Sep 25, 2019 | 117.27 | 118.36 | 117.12 | 118.00 | 117.06 | 9,389,400 |
| Sep 24, 2019 | 118.75 | 119.26 | 117.04 | 117.33 | 116.40 | 11,696,500 |
| Sep 23, 2019 | 117.78 | 119.12 | 117.68 | 118.88 | 117.94 | 9,135,100 |
| Sep 20, 2019 | 119.74 | 120.34 | 118.87 | 118.90 | 117.96 | 21,862,800 |
| Sep 19, 2019 | 119.70 | 120.34 | 119.09 | 119.38 | 118.43 | 9,382,600 |
| Sep 18, 2019 | 118.32 | 120.08 | 117.75 | 119.76 | 118.81 | 10,665,600 |
| Sep 17, 2019 | 118.42 | 118.61 | 117.24 | 118.57 | 117.63 | 10,735,400 |
| Sep 16, 2019 | 118.90 | 119.87 | 118.38 | 119.16 | 118.21 | 11,993,900 |
| Sep 13, 2019 | 119.00 | 120.40 | 118.75 | 120.23 | 119.27 | 16,257,200 |
| Sep 12, 2019 | 116.55 | 118.47 | 115.92 | 117.91 | 116.97 | 12,283,500 |
| Sep 11, 2019 | 116.89 | 117.20 | 115.38 | 117.19 | 116.26 | 9,919,200 |
| Sep 10, 2019 | 116.30 | 117.27 | 115.73 | 116.87 | 115.94 | 14,333,100 |
| Sep 09, 2019 | 113.71 | 116.06 | 113.60 | 115.40 | 114.48 | 13,985,100 |
| Sep 06, 2019 | 112.66 | 112.98 | 111.96 | 112.61 | 111.72 | 7,836,600 |
| Sep 05, 2019 | 111.25 | 113.72 | 111.20 | 112.37 | 111.48 | 13,224,700 |
| Sep 04, 2019 | 109.45 | 110.22 | 108.56 | 109.87 | 109.00 | 6,929,200 |
| Sep 03, 2019 | 108.98 | 108.99 | 107.32 | 108.56 | 107.70 | 9,868,800 |
| Aug 30, 2019 | 109.84 | 110.56 | 109.47 | 109.86 | 108.99 | 10,170,300 |
| Aug 29, 2019 | 108.14 | 109.89 | 108.02 | 109.22 | 108.35 | 10,002,200 |
| Aug 28, 2019 | 105.08 | 107.21 | 105.04 | 106.80 | 105.95 | 10,585,500 |
| Aug 27, 2019 | 107.35 | 107.56 | 104.84 | 105.74 | 104.90 | 14,331,800 |
| Aug 26, 2019 | 106.62 | 106.99 | 106.01 | 106.87 | 106.02 | 8,209,500 |
| Aug 23, 2019 | 108.00 | 108.78 | 105.11 | 106.02 | 105.18 | 14,762,300 |
| Aug 22, 2019 | 108.37 | 109.27 | 107.93 | 108.72 | 107.86 | 9,343,400 |
| Aug 21, 2019 | 108.21 | 108.43 | 107.45 | 107.61 | 106.75 | 8,189,300 |
| Aug 20, 2019 | 107.85 | 108.44 | 107.24 | 107.31 | 106.46 | 8,374,000 |
| Aug 19, 2019 | 109.63 | 109.75 | 108.42 | 108.69 | 107.83 | 8,265,400 |
| Aug 16, 2019 | 106.37 | 107.98 | 105.87 | 107.72 | 106.86 | 11,830,600 |
| Aug 15, 2019 | 104.82 | 106.38 | 104.34 | 105.20 | 104.36 | 13,365,600 |
| Aug 14, 2019 | 106.30 | 106.91 | 104.45 | 104.80 | 103.97 | 19,491,800 |
| Aug 13, 2019 | 107.95 | 110.33 | 107.03 | 109.34 | 108.47 | 12,124,700 |
| Aug 12, 2019 | 108.44 | 108.51 | 107.21 | 107.68 | 106.82 | 8,437,200 |
| Aug 09, 2019 | 109.35 | 110.45 | 108.29 | 109.74 | 108.87 | 9,980,800 |
| Aug 08, 2019 | 109.05 | 110.08 | 108.72 | 109.86 | 108.99 | 10,903,300 |
| Aug 07, 2019 | 108.00 | 108.28 | 105.94 | 108.03 | 107.17 | 17,320,900 |
| Aug 06, 2019 | 110.05 | 110.50 | 108.34 | 110.43 | 109.55 | 10,203,500 |
| Aug 05, 2019 | 110.79 | 110.98 | 108.27 | 109.57 | 108.70 | 15,855,300 |
| Aug 02, 2019 | 112.40 | 113.43 | 111.40 | 112.93 | 112.03 | 11,025,500 |
| Aug 01, 2019 | 115.33 | 116.80 | 112.60 | 112.94 | 112.04 | 15,664,500 |
| Jul 31, 2019 | 116.10 | 116.18 | 114.86 | 116.00 | 115.08 | 13,648,000 |
| Jul 30, 2019 | 115.19 | 116.08 | 114.76 | 115.59 | 114.67 | 7,121,100 |
| Jul 29, 2019 | 116.46 | 117.18 | 115.79 | 115.85 | 114.93 | 8,500,400 |
| Jul 26, 2019 | 115.77 | 116.51 | 115.53 | 116.22 | 115.30 | 12,800,400 |
| Jul 25, 2019 | 116.89 | 117.24 | 115.32 | 115.71 | 114.79 | 10,138,400 |
| Jul 24, 2019 | 115.58 | 116.88 | 115.52 | 116.83 | 115.90 | 10,011,000 |
| Jul 23, 2019 | 114.88 | 116.45 | 114.82 | 116.36 | 115.44 | 12,752,200 |
| Jul 22, 2019 | 112.91 | 114.45 | 112.77 | 114.27 | 113.36 | 9,061,100 |
| Jul 19, 2019 | 114.89 | 115.12 | 113.40 | 113.54 | 112.64 | 10,402,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...