JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018114.64115.07114.30114.77114.778,503,900
Aug 16, 2018114.35115.31114.30114.77114.7710,118,600
Aug 15, 2018113.82114.33112.97113.70113.7010,152,100
Aug 14, 2018114.27115.04113.65114.65114.6510,597,600
Aug 13, 2018115.56115.88113.82113.89113.8910,336,300
Aug 10, 2018115.50115.95114.68115.73115.7312,630,600
Aug 09, 2018117.51117.72116.70116.88116.889,694,200
Aug 08, 2018117.33118.27117.28117.79117.798,997,100
Aug 07, 2018117.74118.29117.33117.55117.5510,562,100
Aug 06, 2018116.79117.53116.18117.12117.129,857,400
Aug 03, 2018116.00117.13115.94117.09117.0911,016,100
Aug 02, 2018114.57116.25114.33116.15116.1511,058,100
Aug 01, 2018115.75116.69115.28115.66115.6613,531,600
Jul 31, 2018117.08117.08114.82114.95114.9515,843,800
Jul 30, 2018116.28117.61116.06116.73116.7313,411,600
Jul 27, 2018115.18116.30114.81116.03116.0312,802,700
Jul 26, 2018115.42115.59114.58114.85114.8511,897,800
Jul 25, 2018113.88115.52113.38115.18115.1813,329,100
Jul 24, 2018113.55114.78113.42114.15114.1514,000,400
Jul 23, 2018111.06114.24110.93113.35113.3518,140,000
Jul 20, 2018110.00111.74109.78111.28111.2813,578,100
Jul 19, 2018111.06111.09109.73109.89109.8916,775,300
Jul 18, 2018110.42112.12110.20111.53111.5314,244,900
Jul 17, 2018110.69110.93109.75110.50110.5014,821,900
Jul 16, 2018107.05110.77106.98110.58110.5824,662,600
Jul 13, 2018107.30107.80105.14106.36106.3621,289,100
Jul 12, 2018107.42107.56105.97106.85106.8512,456,800
Jul 11, 2018106.31107.06106.21106.39106.3910,186,500
Jul 10, 2018108.02108.40106.53106.62106.6214,575,900
Jul 09, 2018104.71107.46104.71107.28107.2813,900,800
Jul 06, 2018103.12104.50102.20104.06104.0612,173,700
Jul 05, 2018104.13104.38103.53103.72103.7210,723,400
Jul 05, 20180.56 Dividend
Jul 03, 2018105.41105.78103.52103.61103.058,311,700
Jul 02, 2018103.72105.09103.38105.08104.5111,130,000
Jun 29, 2018106.68106.90104.15104.20103.6418,972,400
Jun 28, 2018103.68105.46103.51104.93104.3614,491,300
Jun 27, 2018104.68105.92103.23103.24102.6816,276,800
Jun 26, 2018104.71105.21103.11104.86104.2917,086,800
Jun 25, 2018105.66105.70103.96104.79104.2216,907,600
Jun 22, 2018108.16108.37105.51105.75105.1819,478,900
Jun 21, 2018107.10108.21106.53107.51106.9311,048,700
Jun 20, 2018108.18108.64107.44107.54106.968,876,900
Jun 19, 2018106.90107.88106.60107.55106.9712,707,200
Jun 18, 2018107.26108.40106.69108.18107.609,786,800
Jun 15, 2018107.80108.38106.27107.90107.3226,028,600
Jun 14, 2018110.28110.36107.78108.03107.4520,487,300
Jun 13, 2018110.46111.45109.58109.97109.3814,979,700
Jun 12, 2018111.14111.53109.52110.19109.5915,294,100
Jun 11, 2018111.12111.91110.77110.83110.2312,642,900
Jun 08, 2018110.62111.14110.06111.11110.5110,383,200
Jun 07, 2018111.18111.50110.03110.80110.2013,444,400
Jun 06, 2018108.66110.74108.48110.36109.7615,453,600
Jun 05, 2018108.24108.31107.07107.84107.2610,415,200
Jun 04, 2018108.99109.26108.27108.45107.868,910,400
Jun 01, 2018108.34108.94107.80108.40107.8113,567,200
May 31, 2018107.95108.19106.42107.01106.4319,808,200
May 30, 2018107.64108.60106.65108.35107.7617,490,800
May 29, 2018109.18109.20104.96105.93105.3630,480,400
May 25, 2018110.46111.08110.20110.66110.068,283,500
May 24, 2018112.14112.15110.12111.23110.6313,966,300
May 23, 2018112.51112.77111.12112.49111.8811,119,300
May 22, 2018112.35114.29112.29113.01112.4011,507,600
May 21, 2018112.05112.54111.92112.15111.549,441,900
May 18, 2018112.75112.80110.84111.13110.5311,806,300
May 17, 2018113.20113.41112.20112.96112.358,617,200
May 16, 2018112.89113.69112.63113.34112.737,571,100
May 15, 2018113.91113.91112.57113.03112.4211,536,200
May 14, 2018114.11114.70113.74113.90113.288,710,700
May 11, 2018114.49114.73113.67113.86113.2410,253,000
May 10, 2018113.19114.44112.75114.29113.679,159,700
May 09, 2018111.44113.64111.03113.41112.8011,368,100
May 08, 2018109.53111.34109.28110.99110.3912,543,200
May 07, 2018108.76109.68108.36109.37108.789,356,700
May 04, 2018106.43108.74105.98108.43107.8411,967,900
May 03, 2018107.59107.77105.18107.24106.6615,379,100
May 02, 2018108.11109.49107.73107.92107.3412,162,100
May 01, 2018108.45108.97107.54108.78108.1910,503,400
Apr 30, 2018109.75110.30108.75108.78108.1913,744,900
Apr 27, 2018109.55110.16109.13109.40108.819,384,000
Apr 26, 2018109.97110.82109.34110.10109.5010,299,500
Apr 25, 2018110.27110.53108.60109.99109.4013,548,200
Apr 24, 2018111.75112.90109.59110.41109.8116,453,100
Apr 23, 2018111.57111.95110.63110.93110.3311,285,800
Apr 20, 2018112.30112.74110.88111.47110.8715,584,400
Apr 19, 2018109.53111.87109.50111.72111.1217,911,000
Apr 18, 2018110.53111.07108.89109.32108.7316,081,400
Apr 17, 2018111.37111.92109.99110.21109.6115,501,400
Apr 16, 2018110.94111.47109.79110.21109.6116,580,500
Apr 13, 2018115.02115.15109.05110.30109.7039,152,800
Apr 12, 2018111.56114.39111.50113.37112.7616,435,500
Apr 11, 2018111.66111.81110.52110.62110.0214,503,300
Apr 10, 2018112.13112.87111.42112.51111.9013,951,400
Apr 09, 2018110.01112.98109.89110.40109.8015,974,300
Apr 06, 2018110.55111.55107.82109.09108.5018,906,000
Apr 05, 2018111.63112.83111.39111.88111.2816,627,000
Apr 05, 20180.56 Dividend
Apr 04, 2018107.10111.21107.02110.99109.8315,302,600
Apr 03, 2018108.36109.50107.26109.33108.1914,050,700
Apr 02, 2018109.96110.73106.08107.85106.7318,822,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...