Mail

JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	92.89	97.50	92.61	96.45	96.45	32,685,400
May 22, 2020	90.01	90.36	88.72	89.47	89.47	13,557,900
May 21, 2020	90.27	91.76	89.67	90.17	90.17	14,621,400
May 20, 2020	90.71	92.39	90.37	91.33	91.33	20,552,400
May 19, 2020	90.05	91.20	88.59	88.67	88.67	19,597,300
May 18, 2020	88.69	91.15	87.88	90.45	90.45	30,528,700
May 15, 2020	86.85	87.28	85.30	85.90	85.90	26,099,000
May 14, 2020	82.72	88.11	82.40	87.52	87.52	35,152,500
May 13, 2020	86.38	86.86	83.40	84.03	84.03	35,451,600
May 12, 2020	90.15	90.79	86.90	87.03	87.03	27,962,900
May 11, 2020	91.11	91.11	89.33	89.97	89.97	31,872,000
May 08, 2020	92.80	94.08	92.11	92.70	92.70	20,494,900
May 07, 2020	91.34	92.91	90.58	91.21	91.21	16,771,900
May 06, 2020	92.16	92.76	89.93	90.27	90.27	20,978,000
May 05, 2020	93.65	94.21	91.90	92.00	92.00	18,064,100
May 04, 2020	92.02	92.67	90.80	92.14	92.14	15,725,900
May 01, 2020	93.50	93.74	91.84	93.25	93.25	18,547,700
Apr 30, 2020	95.60	96.84	94.55	95.76	95.76	19,127,600
Apr 29, 2020	99.08	99.45	97.27	97.86	97.86	20,462,600
Apr 28, 2020	97.81	98.36	95.03	95.29	95.29	20,238,900
Apr 27, 2020	91.94	95.63	91.54	94.62	94.62	22,870,200
Apr 24, 2020	90.64	91.10	88.49	90.71	90.71	15,815,300
Apr 23, 2020	89.74	91.28	89.26	89.39	89.39	16,638,800
Apr 22, 2020	90.69	91.87	89.18	89.34	89.34	16,706,000
Apr 21, 2020	88.62	91.38	88.33	89.05	89.05	23,035,000
Apr 20, 2020	92.47	94.71	90.46	91.71	91.71	23,679,400
Apr 17, 2020	92.00	95.70	90.96	95.18	95.18	30,191,900
Apr 16, 2020	90.23	90.57	87.05	87.33	87.33	32,449,600
Apr 15, 2020	91.15	92.03	90.13	90.79	90.79	30,118,600
Apr 14, 2020	101.02	102.00	93.64	95.50	95.50	46,151,300
Apr 13, 2020	103.11	103.11	97.30	98.19	98.19	26,911,900
Apr 09, 2020	96.92	104.39	96.89	102.76	102.76	42,084,700
Apr 08, 2020	92.10	94.86	90.55	94.30	94.30	22,903,300
Apr 07, 2020	94.45	94.50	90.38	90.64	90.64	22,563,800
Apr 06, 2020	88.99	90.99	87.70	89.46	89.46	26,820,800
Apr 03, 2020	86.00	87.48	82.77	84.05	84.05	21,199,400
Apr 03, 2020	0.9 Dividend
Apr 02, 2020	83.51	87.91	82.96	87.51	86.61	24,018,000
Apr 01, 2020	85.10	86.56	83.25	84.36	83.49	28,029,600
Mar 31, 2020	92.05	94.17	89.34	90.03	89.10	23,379,300
Mar 30, 2020	90.65	94.09	89.30	93.50	92.54	21,656,900
Mar 27, 2020	93.19	94.84	90.55	91.13	90.19	30,041,500
Mar 26, 2020	94.08	98.57	93.54	98.12	97.11	29,826,300
Mar 25, 2020	89.24	95.15	84.54	91.73	90.79	38,111,700
Mar 24, 2020	84.90	90.10	82.90	88.43	87.52	34,363,200
Mar 23, 2020	82.68	83.75	78.09	79.03	78.22	32,536,600
Mar 20, 2020	86.30	89.46	82.48	83.50	82.64	30,150,800
Mar 19, 2020	81.56	88.11	76.91	85.30	84.42	32,175,100
Mar 18, 2020	87.67	90.79	80.36	83.89	83.03	41,525,600
Mar 17, 2020	90.89	97.44	87.50	93.76	92.80	35,239,800
Mar 16, 2020	85.20	93.98	84.55	88.36	87.45	38,589,700
Mar 13, 2020	95.99	103.99	92.00	103.91	102.84	38,543,300
Mar 12, 2020	89.59	96.96	86.32	88.05	87.14	49,725,200
Mar 11, 2020	97.70	100.05	94.55	95.96	94.97	38,127,000
Mar 10, 2020	99.00	101.28	94.58	100.70	99.66	31,102,700
Mar 09, 2020	96.57	99.23	93.00	93.44	92.48	40,352,000
Mar 06, 2020	106.26	110.32	105.02	108.08	106.97	38,159,400
Mar 05, 2020	115.67	116.43	112.58	113.97	112.80	25,025,600
Mar 04, 2020	118.33	120.19	114.70	119.85	118.62	25,795,900
Mar 03, 2020	120.97	122.95	116.24	116.96	115.76	32,547,700
Mar 02, 2020	116.63	121.58	114.46	121.52	120.27	27,355,400
Feb 28, 2020	117.52	118.49	112.66	116.11	114.92	45,942,600
Feb 27, 2020	122.91	125.62	121.30	121.37	120.12	23,005,500
Feb 26, 2020	126.93	128.95	126.34	126.64	125.34	24,825,600
Feb 25, 2020	131.00	132.23	125.59	126.26	124.96	20,797,200
Feb 24, 2020	131.44	133.20	130.80	132.16	130.80	13,618,400
Feb 21, 2020	136.55	136.92	134.92	135.81	134.41	9,772,800
Feb 20, 2020	137.17	138.36	136.53	137.49	136.08	7,422,800
Feb 19, 2020	136.91	138.39	136.34	137.49	136.08	7,071,200
Feb 18, 2020	137.34	137.71	135.05	135.64	134.25	8,996,400
Feb 14, 2020	137.84	138.19	136.94	137.46	136.05	6,627,600
Feb 13, 2020	137.75	138.34	136.40	137.88	136.46	7,447,500
Feb 12, 2020	138.60	139.29	137.80	138.00	136.58	7,958,000
Feb 11, 2020	138.26	138.82	137.78	138.00	136.58	6,578,600
Feb 10, 2020	136.95	137.85	136.75	137.74	136.32	5,960,700
Feb 07, 2020	136.73	137.67	136.30	137.17	135.76	6,379,800
Feb 06, 2020	138.24	138.29	137.11	137.61	136.19	8,992,300
Feb 05, 2020	136.57	137.73	136.01	137.59	136.17	10,150,700
Feb 04, 2020	135.55	136.60	135.08	135.29	133.90	9,157,100
Feb 03, 2020	132.66	134.24	132.66	133.37	132.00	10,021,100
Jan 31, 2020	134.49	134.83	131.47	132.36	131.00	12,785,200
Jan 30, 2020	132.69	136.13	132.69	135.89	134.49	9,048,900
Jan 29, 2020	134.81	135.54	133.69	134.23	132.85	9,326,000
Jan 28, 2020	132.84	134.97	132.48	134.43	133.05	13,062,800
Jan 27, 2020	130.27	132.94	129.71	132.03	130.67	12,860,500
Jan 24, 2020	136.37	136.43	132.32	133.15	131.78	15,166,400
Jan 23, 2020	135.71	136.74	134.72	136.54	135.14	9,345,700
Jan 22, 2020	137.24	137.40	136.38	136.68	135.27	7,549,100
Jan 21, 2020	137.19	138.07	136.69	136.84	135.43	8,474,200
Jan 17, 2020	137.54	138.29	137.32	138.20	136.78	14,697,700
Jan 16, 2020	137.45	137.90	136.84	137.25	135.84	10,783,800
Jan 15, 2020	137.85	138.60	136.15	136.72	135.31	16,293,400
Jan 14, 2020	137.94	140.76	137.69	138.80	137.37	24,906,000
Jan 13, 2020	136.19	137.20	135.76	137.20	135.79	12,355,200
Jan 10, 2020	137.21	137.25	135.81	136.07	134.67	10,190,900
Jan 09, 2020	138.05	138.23	137.04	137.44	136.03	9,469,000
Jan 08, 2020	135.70	137.58	135.60	136.94	135.53	9,695,300
Jan 07, 2020	137.28	137.86	135.82	135.88	134.48	10,531,300
Jan 06, 2020	136.56	138.27	136.50	138.23	136.81	10,259,000
Jan 03, 2020	137.50	139.23	137.08	138.34	136.92	10,386,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...