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
Apr 23, 2018	111.57	111.95	110.63	110.93	110.93	11,285,016
Apr 20, 2018	112.30	112.74	110.88	111.47	111.47	15,513,500
Apr 19, 2018	109.53	111.87	109.50	111.72	111.72	17,911,000
Apr 18, 2018	110.53	111.07	108.89	109.32	109.32	16,081,400
Apr 17, 2018	111.37	111.92	109.99	110.21	110.21	15,501,400
Apr 16, 2018	110.94	111.47	109.79	110.21	110.21	16,580,500
Apr 13, 2018	115.02	115.15	109.05	110.30	110.30	39,152,800
Apr 12, 2018	111.56	114.39	111.50	113.37	113.37	16,435,500
Apr 11, 2018	111.66	111.81	110.52	110.62	110.62	14,503,300
Apr 10, 2018	112.13	112.87	111.42	112.51	112.51	13,951,400
Apr 09, 2018	110.01	112.98	109.89	110.40	110.40	15,974,300
Apr 06, 2018	110.55	111.55	107.82	109.09	109.09	18,906,000
Apr 05, 2018	111.63	112.83	111.39	111.88	111.88	16,627,000
Apr 05, 2018	0.56 Dividend
Apr 04, 2018	107.10	111.21	107.02	110.99	110.43	15,302,600
Apr 03, 2018	108.36	109.50	107.26	109.33	108.78	14,050,700
Apr 02, 2018	109.96	110.73	106.08	107.85	107.31	18,822,500
Mar 29, 2018	108.50	110.78	107.78	109.97	109.42	13,274,600
Mar 28, 2018	108.28	109.17	106.65	108.00	107.46	19,189,300
Mar 27, 2018	111.07	111.69	107.30	108.17	107.62	18,039,900
Mar 26, 2018	109.19	111.16	108.65	110.31	109.75	20,217,500
Mar 23, 2018	110.27	110.92	106.76	107.01	106.47	23,081,500
Mar 22, 2018	113.20	113.60	109.54	109.95	109.40	22,550,400
Mar 21, 2018	114.81	116.63	114.21	114.74	114.16	13,633,000
Mar 20, 2018	114.87	115.45	114.45	114.64	114.06	9,921,200
Mar 19, 2018	115.10	115.45	113.30	114.53	113.95	13,214,900
Mar 16, 2018	115.34	116.60	115.34	115.44	114.86	19,888,900
Mar 15, 2018	115.87	116.00	114.83	115.24	114.66	8,748,000
Mar 14, 2018	116.56	116.59	114.60	114.95	114.37	12,905,100
Mar 13, 2018	118.20	118.47	115.83	116.25	115.66	13,312,300
Mar 12, 2018	118.00	118.75	117.25	117.66	117.07	12,339,300
Mar 09, 2018	116.55	118.08	115.67	118.04	117.44	15,366,600
Mar 08, 2018	115.11	115.23	113.21	114.74	114.16	11,173,700
Mar 07, 2018	113.75	115.10	113.11	114.73	114.15	13,006,500
Mar 06, 2018	115.64	115.82	114.32	115.16	114.58	10,674,400
Mar 05, 2018	112.05	115.93	111.89	115.06	114.48	13,933,000
Mar 02, 2018	112.39	113.56	111.12	113.32	112.75	18,353,700
Mar 01, 2018	115.48	116.64	112.65	113.43	112.86	18,690,000
Feb 28, 2018	117.82	118.49	115.34	115.50	114.92	17,735,600
Feb 27, 2018	118.91	119.33	117.35	117.36	116.77	17,563,300
Feb 26, 2018	118.14	118.90	117.32	118.77	118.17	16,511,200
Feb 23, 2018	115.31	117.39	115.31	117.31	116.72	12,162,500
Feb 22, 2018	115.50	116.43	114.76	114.98	114.40	17,070,400
Feb 21, 2018	115.00	117.45	114.67	115.19	114.61	14,212,500
Feb 20, 2018	114.65	115.39	113.97	114.71	114.13	13,461,500
Feb 16, 2018	114.55	116.07	114.50	114.68	114.10	13,214,300
Feb 15, 2018	115.74	115.99	114.22	115.51	114.93	12,130,200
Feb 14, 2018	112.63	115.27	112.53	115.03	114.45	15,186,900
Feb 13, 2018	111.32	113.05	110.80	112.43	111.86	16,358,200
Feb 12, 2018	111.17	112.73	110.07	111.74	111.18	18,043,300
Feb 09, 2018	109.10	111.05	106.23	110.04	109.48	28,188,000
Feb 08, 2018	113.11	113.11	107.84	107.88	107.34	27,425,800
Feb 07, 2018	111.55	114.45	111.15	112.87	112.30	21,878,300
Feb 06, 2018	106.85	112.48	106.61	112.11	111.54	33,114,800
Feb 05, 2018	113.00	114.59	103.98	108.80	108.25	30,097,600
Feb 02, 2018	116.49	116.92	114.09	114.28	113.70	16,477,300
Feb 01, 2018	115.77	116.99	115.48	116.87	116.28	13,800,600
Jan 31, 2018	115.65	116.66	115.16	115.67	115.09	13,141,400
Jan 30, 2018	115.53	116.60	114.98	115.11	114.53	14,279,100
Jan 29, 2018	116.02	117.35	116.02	116.20	115.61	11,679,900
Jan 26, 2018	115.70	116.32	114.96	116.32	115.73	13,883,900
Jan 25, 2018	116.04	116.17	115.08	115.70	115.12	13,510,000
Jan 24, 2018	114.86	116.00	114.66	115.67	115.09	15,904,500
Jan 23, 2018	113.67	114.64	113.35	114.21	113.63	12,320,800
Jan 22, 2018	112.66	114.39	112.50	114.33	113.75	12,475,700
Jan 19, 2018	113.94	114.34	112.80	113.01	112.44	18,785,500
Jan 18, 2018	112.76	113.72	112.27	113.26	112.69	14,572,900
Jan 17, 2018	111.89	113.30	111.31	112.99	112.42	14,940,300
Jan 16, 2018	111.51	113.43	111.07	112.27	111.70	22,703,300
Jan 12, 2018	111.65	112.85	110.84	112.67	112.10	18,884,200
Jan 11, 2018	110.67	110.93	110.05	110.84	110.28	13,676,800
Jan 10, 2018	109.47	110.70	109.39	110.25	109.69	15,834,500
Jan 09, 2018	108.72	109.63	108.49	109.05	108.50	13,292,300
Jan 08, 2018	108.15	108.68	107.70	108.50	107.95	12,466,500
Jan 05, 2018	109.26	109.55	107.78	108.34	107.79	14,155,000
Jan 04, 2018	108.36	110.03	108.20	109.04	108.49	12,953,700
Jan 04, 2018	0.56 Dividend
Jan 03, 2018	107.86	108.49	107.48	108.06	106.96	11,901,000
Jan 02, 2018	107.63	108.02	106.81	107.95	106.85	13,578,800
Dec 29, 2017	108.09	108.28	106.94	106.94	105.85	8,925,700
Dec 28, 2017	107.40	107.84	107.16	107.79	106.69	7,440,600
Dec 27, 2017	106.67	107.29	106.67	107.22	106.13	9,496,500
Dec 26, 2017	107.20	107.99	106.40	107.02	105.93	7,403,700
Dec 22, 2017	108.20	108.46	106.81	107.45	106.35	14,573,400
Dec 21, 2017	106.59	108.07	106.56	107.83	106.73	12,323,700
Dec 20, 2017	107.60	107.73	106.09	106.14	105.06	13,091,500
Dec 19, 2017	107.35	107.49	106.44	106.51	105.42	12,149,900
Dec 18, 2017	107.19	107.63	106.48	106.96	105.87	12,713,100
Dec 15, 2017	105.79	106.52	105.20	106.14	105.06	29,350,600
Dec 14, 2017	106.12	106.45	104.64	104.66	103.59	13,034,200
Dec 13, 2017	106.70	107.11	105.48	105.51	104.43	15,020,300
Dec 12, 2017	106.91	107.37	105.54	106.85	105.76	15,508,800
Dec 11, 2017	105.72	106.06	105.31	105.62	104.54	10,591,200
Dec 08, 2017	104.75	105.94	104.34	105.93	104.85	13,506,900
Dec 07, 2017	103.95	105.19	103.73	104.62	103.55	13,371,800
Dec 06, 2017	105.55	105.76	104.53	104.93	103.86	15,476,200
Dec 05, 2017	105.58	107.41	104.12	105.72	104.64	17,193,900
Dec 04, 2017	107.73	108.40	106.77	106.95	105.86	23,576,600
Dec 01, 2017	104.90	105.32	102.20	104.79	103.72	19,683,500
Nov 30, 2017	104.74	106.66	104.04	104.52	103.45	23,945,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...