JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019108.68108.98107.67107.76107.7618,655,000
Jun 24, 2019109.28109.77108.54108.66108.6613,039,600
Jun 21, 2019110.19111.67109.09109.44109.4427,089,500
Jun 20, 2019110.88111.09109.03110.19110.1913,638,000
Jun 19, 2019110.82111.59109.70109.91109.9113,126,500
Jun 18, 2019109.01111.41108.98110.71110.7111,057,300
Jun 17, 2019109.70110.37109.06109.22109.228,128,600
Jun 14, 2019109.57110.30108.63109.82109.829,077,400
Jun 13, 2019109.46110.16109.05109.54109.548,406,900
Jun 12, 2019110.70110.90108.89109.27109.279,670,500
Jun 11, 2019110.82111.57110.37110.68110.689,847,700
Jun 10, 2019110.75111.21110.22110.34110.3411,380,600
Jun 07, 2019109.70110.02108.96109.16109.1610,618,900
Jun 06, 2019110.15110.87108.93110.37110.378,726,700
Jun 05, 2019109.86110.38108.64110.13110.138,340,500
Jun 04, 2019107.85109.90107.13109.74109.7412,858,600
Jun 03, 2019105.80106.86105.30106.46106.4611,680,700
May 31, 2019105.56106.59104.84105.96105.9610,952,800
May 30, 2019108.65109.18106.54107.06107.0610,367,800
May 29, 2019107.45108.40107.06108.22108.229,966,400
May 28, 2019109.20109.83108.44108.52108.5211,665,500
May 24, 2019109.52109.96109.19109.71109.718,537,300
May 23, 2019109.64109.79107.50108.64108.6414,558,000
May 22, 2019111.40111.79110.75110.82110.827,918,900
May 21, 2019111.44111.92111.22111.73111.737,967,900
May 20, 2019110.58111.81110.37111.35111.358,518,200
May 17, 2019110.00111.75109.83110.77110.779,570,100
May 16, 2019110.62112.17110.59111.31111.319,672,700
May 15, 2019109.21110.90108.61109.90109.9010,142,000
May 14, 2019109.55111.72109.50110.32110.3210,503,600
May 13, 2019110.08110.45108.98109.45109.4513,783,700
May 10, 2019111.75112.84110.54112.51112.5113,189,000
May 09, 2019111.14112.74110.58112.52112.5212,205,900
May 08, 2019112.66113.67112.46112.61112.619,575,800
May 07, 2019114.03114.03112.29113.21113.2115,017,700
May 06, 2019114.18115.47113.72115.09115.099,387,000
May 03, 2019116.00116.68115.67116.12116.128,185,400
May 02, 2019115.17115.78114.58115.41115.418,613,300
May 01, 2019115.72117.00115.11115.16115.1610,412,900
Apr 30, 2019116.43116.72115.26116.05116.0511,389,100
Apr 29, 2019114.60117.16114.45116.12116.1214,242,200
Apr 26, 2019113.95114.58113.60114.47114.477,889,300
Apr 25, 2019113.01114.15112.50113.61113.619,311,800
Apr 24, 2019113.26114.15112.81113.55113.559,245,700
Apr 23, 2019113.00114.37112.85113.74113.749,193,100
Apr 22, 2019112.83113.93112.66113.60113.607,975,900
Apr 18, 2019114.53114.95113.33113.46113.4612,501,900
Apr 17, 2019111.70114.66111.01114.30114.3017,791,900
Apr 16, 2019109.90111.39109.86111.10111.1011,583,200
Apr 15, 2019110.92111.00109.12109.94109.9415,163,800
Apr 12, 2019109.44111.85108.88111.21111.2125,834,100
Apr 11, 2019105.71106.73105.56106.23106.2311,183,800
Apr 10, 2019105.13105.72104.47105.34105.3410,882,300
Apr 09, 2019105.08105.20104.25104.87104.879,092,200
Apr 08, 2019105.11105.65104.91105.65105.658,056,300
Apr 05, 2019105.80106.11104.99105.31105.319,933,700
Apr 04, 2019104.55105.73104.45105.56105.5611,952,100
Apr 04, 20190.8 Dividend
Apr 03, 2019105.81106.36104.79105.35104.5511,499,200
Apr 02, 2019104.60105.44104.33105.14104.3410,295,400
Apr 01, 2019102.15104.68102.12104.64103.8517,499,300
Mar 29, 2019101.54101.99100.59101.23100.4614,523,400
Mar 28, 2019100.00100.8099.74100.7199.9512,454,100
Mar 27, 201999.88100.4599.0899.5898.8212,753,200
Mar 26, 201999.82100.4098.8299.9299.1615,987,100
Mar 25, 201999.59100.5798.0998.9398.1821,032,300
Mar 22, 2019101.82102.3299.5299.7699.0031,115,200
Mar 21, 2019103.49103.49102.28102.87102.0919,751,000
Mar 20, 2019106.43106.65104.41104.52103.7314,920,700
Mar 19, 2019108.20108.40106.55106.80105.9912,889,300
Mar 18, 2019106.55107.79106.50107.19106.3812,935,500
Mar 15, 2019105.41106.80105.23106.55105.7424,811,700
Mar 14, 2019104.50105.87104.46105.34104.5410,926,500
Mar 13, 2019104.19104.98103.95104.39103.6013,022,200
Mar 12, 2019104.59104.79103.75104.04103.2510,219,100
Mar 11, 2019103.98104.55103.66104.35103.569,763,200
Mar 08, 2019101.99103.23101.99103.01102.2310,582,400
Mar 07, 2019103.25103.47102.16102.97102.1912,705,000
Mar 06, 2019103.86104.57103.55103.72102.939,070,800
Mar 05, 2019104.13104.55103.26104.11103.3210,856,600
Mar 04, 2019104.92105.92103.27104.19103.4012,466,300
Mar 01, 2019105.10105.91104.20104.43103.6413,813,300
Feb 28, 2019105.01105.21104.18104.36103.5715,156,900
Feb 27, 2019105.18105.38104.51105.16104.369,968,800
Feb 26, 2019104.50105.47103.94105.29104.4915,465,400
Feb 25, 2019105.75107.27105.69106.10105.2911,230,700
Feb 22, 2019105.70106.09104.78105.00104.2010,647,300
Feb 21, 2019105.45105.99104.96105.47104.678,400,100
Feb 20, 2019105.21105.80104.88105.69104.8910,030,300
Feb 19, 2019104.91105.37103.81105.18104.3812,764,900
Feb 15, 2019103.90105.70103.66105.55104.7514,716,900
Feb 14, 2019102.47103.10101.35102.42101.6411,518,500
Feb 13, 2019102.90103.85102.90103.09102.3110,754,100
Feb 12, 2019101.95102.92101.89102.60101.8212,852,300
Feb 11, 2019101.76102.01100.77100.88100.1110,978,500
Feb 08, 2019102.08102.34100.06101.36100.5912,892,600
Feb 07, 2019103.25103.50101.44102.38101.6013,177,500
Feb 06, 2019103.71104.62103.47103.74102.958,745,000
Feb 05, 2019104.52104.55103.29103.79103.0012,763,000
Feb 04, 2019103.79104.25103.01104.25103.469,871,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...