JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

114.05

+1.44

(+1.28%)

At close: 04:00PM EDT

114.00

-0.05

(-0.04%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	112.65	114.42	111.16	114.05	114.05	10,571,400
Jun 30, 2022	113.17	114.08	110.93	112.61	112.61	15,172,600
Jun 29, 2022	116.00	116.82	114.73	115.30	115.30	9,338,400
Jun 28, 2022	117.67	119.29	115.60	115.82	115.82	11,590,900
Jun 27, 2022	118.06	118.50	115.64	116.38	116.38	11,280,500
Jun 24, 2022	113.23	117.82	112.83	117.32	117.32	14,841,100
Jun 23, 2022	115.01	115.18	111.48	113.92	113.92	11,851,500
Jun 22, 2022	114.88	116.20	114.39	115.18	115.18	9,842,700
Jun 21, 2022	115.87	117.03	115.04	115.83	115.83	11,680,500
Jun 17, 2022	113.54	114.63	112.16	113.03	113.03	30,778,800
Jun 16, 2022	113.86	114.26	111.87	113.43	113.43	16,724,900
Jun 15, 2022	115.62	116.95	113.17	115.41	115.41	14,083,500
Jun 14, 2022	115.55	117.32	113.22	114.06	114.06	13,357,900
Jun 13, 2022	116.86	117.95	115.06	115.99	115.99	16,805,600
Jun 10, 2022	122.59	123.40	119.32	119.55	119.55	12,945,200
Jun 09, 2022	127.37	128.10	125.27	125.31	125.31	13,560,100
Jun 08, 2022	129.00	129.45	126.90	128.00	128.00	8,422,100
Jun 07, 2022	128.83	130.32	128.62	130.07	130.07	6,722,200
Jun 06, 2022	131.09	132.39	129.46	129.73	129.73	11,323,500
Jun 03, 2022	131.21	131.77	129.99	130.16	130.16	8,595,300
Jun 02, 2022	129.90	132.01	128.67	132.00	132.00	8,374,800
Jun 01, 2022	132.87	132.87	128.67	129.91	129.91	10,768,000
May 31, 2022	130.18	133.15	129.71	132.23	132.23	17,015,000
May 27, 2022	130.16	131.27	129.14	131.27	131.27	11,177,800
May 26, 2022	128.37	130.19	128.21	129.44	129.44	15,990,900
May 25, 2022	126.28	127.86	125.17	127.24	127.24	12,780,400
May 24, 2022	124.36	127.49	123.11	126.36	126.36	19,324,900
May 23, 2022	120.46	126.57	120.45	124.60	124.60	24,376,700
May 20, 2022	119.46	119.67	115.02	117.34	117.34	13,150,100
May 19, 2022	118.19	119.65	117.63	118.31	118.31	12,765,800
May 18, 2022	121.30	121.97	119.53	120.09	120.09	12,664,900
May 17, 2022	121.04	122.97	120.81	122.18	122.18	11,160,200
May 16, 2022	118.54	119.46	117.23	118.26	118.26	10,269,000
May 13, 2022	119.41	120.25	117.96	119.09	119.09	10,443,200
May 12, 2022	117.00	118.32	115.37	118.04	118.04	16,318,800
May 11, 2022	119.30	122.89	117.94	118.14	118.14	14,630,300
May 10, 2022	123.11	123.78	117.56	118.89	118.89	16,382,400
May 09, 2022	122.11	123.33	120.50	121.86	121.86	14,312,300
May 06, 2022	123.80	124.29	121.18	123.72	123.72	14,417,900
May 05, 2022	125.25	126.10	122.16	123.92	123.92	15,055,400
May 04, 2022	122.80	127.40	122.74	127.10	127.10	17,128,500
May 03, 2022	121.53	124.17	120.78	123.03	123.03	15,720,900
May 02, 2022	119.88	120.71	118.22	120.45	120.45	18,545,000
Apr 29, 2022	123.05	123.61	118.90	119.36	119.36	14,874,800
Apr 28, 2022	122.81	123.65	121.14	123.34	123.34	13,015,600
Apr 27, 2022	122.33	123.56	121.22	121.42	121.42	17,215,200
Apr 26, 2022	124.64	126.41	122.87	123.02	123.02	17,209,500
Apr 25, 2022	126.01	127.12	123.11	126.77	126.77	17,149,000
Apr 22, 2022	130.28	130.52	126.69	126.81	126.81	14,318,800
Apr 21, 2022	132.22	132.81	129.96	130.56	130.56	12,174,200
Apr 20, 2022	132.52	133.51	131.34	131.58	131.58	13,430,200
Apr 19, 2022	128.45	131.32	128.23	131.12	131.12	15,015,400
Apr 18, 2022	125.67	129.24	125.54	128.46	128.46	11,834,400
Apr 14, 2022	126.50	128.30	125.02	126.12	126.12	18,835,200
Apr 13, 2022	126.94	129.25	126.01	127.30	127.30	30,838,000
Apr 12, 2022	132.14	134.58	130.70	131.54	131.54	12,989,900
Apr 11, 2022	133.00	134.90	132.57	133.00	133.00	10,466,400
Apr 08, 2022	131.67	133.90	131.49	133.49	133.49	13,126,900
Apr 07, 2022	130.95	131.92	128.73	131.09	131.09	12,994,200
Apr 06, 2022	131.58	132.56	130.96	131.49	131.49	12,914,700
Apr 05, 2022	134.07	135.40	133.01	133.34	133.34	12,110,300
Apr 05, 2022	1 Dividend
Apr 04, 2022	134.12	136.94	132.89	135.91	134.91	17,416,400
Apr 01, 2022	137.40	137.41	133.80	135.31	134.31	15,721,300
Mar 31, 2022	139.83	140.35	136.26	136.32	135.32	17,353,900
Mar 30, 2022	141.90	142.12	139.91	140.54	139.51	8,771,000
Mar 29, 2022	143.35	143.60	140.24	141.18	140.14	11,316,500
Mar 28, 2022	140.00	140.97	137.90	140.87	139.83	10,818,100
Mar 25, 2022	141.09	143.18	140.80	141.92	140.88	8,383,500
Mar 24, 2022	140.30	140.71	139.11	140.69	139.65	10,017,600
Mar 23, 2022	140.98	141.59	139.20	139.78	138.75	12,093,200
Mar 22, 2022	142.27	143.93	141.72	142.62	141.57	13,548,600
Mar 21, 2022	140.35	140.76	138.73	139.65	138.62	12,676,100
Mar 18, 2022	140.19	140.85	138.46	140.10	139.07	23,656,500
Mar 17, 2022	136.86	140.19	135.92	140.15	139.12	17,050,500
Mar 16, 2022	134.87	138.49	134.43	138.40	137.38	20,354,900
Mar 15, 2022	131.80	133.55	131.13	132.48	131.51	15,096,600
Mar 14, 2022	129.46	132.92	129.23	130.17	129.21	15,786,900
Mar 11, 2022	132.49	134.08	128.42	128.89	127.94	20,061,800
Mar 10, 2022	131.86	133.45	130.32	131.86	130.89	15,604,200
Mar 09, 2022	132.90	135.24	132.44	133.44	132.46	17,536,200
Mar 08, 2022	129.64	131.79	127.27	128.30	127.36	19,207,800
Mar 07, 2022	132.17	132.69	128.95	129.21	128.26	27,560,100
Mar 04, 2022	134.94	135.42	132.40	134.40	133.41	21,016,000
Mar 03, 2022	139.84	140.98	137.06	138.29	137.27	16,640,800
Mar 02, 2022	137.29	140.04	136.61	139.28	138.26	19,405,600
Mar 01, 2022	140.04	140.48	133.58	136.45	135.45	36,840,400
Feb 28, 2022	143.55	145.06	140.88	141.80	140.76	31,315,300
Feb 25, 2022	145.25	150.13	144.91	147.97	146.88	18,367,700
Feb 24, 2022	142.94	144.99	139.78	144.55	143.49	25,655,100
Feb 23, 2022	153.12	153.30	147.97	148.69	147.60	11,799,000
Feb 22, 2022	150.60	153.24	150.41	151.87	150.75	11,333,500
Feb 18, 2022	152.13	154.14	151.13	152.14	151.02	11,733,300
Feb 17, 2022	153.00	153.73	150.67	151.43	150.32	11,367,500
Feb 16, 2022	153.74	156.10	153.74	155.00	153.86	9,076,500
Feb 15, 2022	154.51	155.94	153.85	154.72	153.58	9,500,000
Feb 14, 2022	152.73	153.68	150.32	152.49	151.37	17,026,500
Feb 11, 2022	155.61	158.19	152.97	153.92	152.79	16,830,000
Feb 10, 2022	156.66	159.03	155.22	155.95	154.80	16,455,600
Feb 09, 2022	156.59	157.43	155.82	156.60	155.45	9,131,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.66+2.23(+2.06%)

Gold1,808.30+6.80(+0.38%)

JPMorgan Chase & Co. (JPM)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.66
+2.23(+2.06%)

Gold
1,808.30
+6.80(+0.38%)