JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019113.01114.15112.50113.61113.619,199,900
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
Feb 01, 2019104.00104.85103.52103.88103.0913,000,800
Jan 31, 2019103.41103.80102.73103.50102.7117,520,600
Jan 30, 2019104.14105.24103.78104.41103.6212,526,300
Jan 29, 2019103.88105.11103.73104.17103.389,743,300
Jan 28, 2019102.89104.24102.59103.88103.0912,283,100
Jan 25, 2019103.51104.31102.74103.39102.6014,369,400
Jan 24, 2019102.13103.09101.94102.74101.9611,296,800
Jan 23, 2019103.44103.70101.97102.68101.9012,146,700
Jan 22, 2019103.08103.59102.13102.94102.1617,083,700
Jan 18, 2019103.77104.90102.83104.59103.8016,428,700
Jan 17, 2019102.11103.50101.92102.92102.1414,247,600
Jan 16, 2019102.25103.45101.80102.50101.7218,533,000
Jan 15, 201998.89102.4798.60101.68100.9126,504,900
Jan 14, 201998.87101.3698.66100.94100.1721,258,500
Jan 11, 201999.89100.1798.9599.9199.1515,439,900
Jan 10, 2019100.02100.7399.27100.3999.6314,376,100
Jan 09, 2019100.81101.4999.93100.4099.6414,230,300
Jan 08, 2019101.63101.8299.55100.5799.8113,578,800
Jan 07, 2019100.43101.4799.71100.7699.9915,430,700
Jan 04, 201999.11100.9398.28100.6999.9316,935,200
Jan 03, 201998.6498.8996.6997.1196.3716,282,700
Jan 03, 20190.8 Dividend
Jan 02, 201995.9599.7895.9499.3197.7615,670,900
Dec 31, 201897.5998.8196.7797.6296.1013,237,200
Dec 28, 201897.9598.3296.4496.8395.3217,963,300
Dec 27, 201894.8297.1593.5597.0495.5320,304,700
Dec 26, 201892.6995.9691.1195.9694.4622,542,900
Dec 24, 201892.8994.2292.1492.1490.7017,009,300
Dec 21, 201896.6898.4393.6994.1792.7041,313,900
Dec 20, 201896.6198.2895.6996.4594.9531,825,200
Dec 19, 201898.41100.5896.6097.2995.7728,767,900
Dec 18, 201899.42100.8998.1298.5497.0020,837,200
Dec 17, 201899.77100.5698.4499.0197.4725,113,500
Dec 14, 201899.99101.9499.86100.2998.7319,879,500
Dec 13, 2018101.55101.97100.67101.1299.5417,250,900
Dec 12, 2018101.66102.90100.06101.0299.4522,621,500
Dec 11, 2018103.13103.66100.21100.3798.8116,860,700
Dec 10, 2018102.87103.4999.28101.3699.7823,636,400
Dec 07, 2018105.16106.98102.91103.29101.6819,248,600
Dec 06, 2018105.01105.36102.88105.19103.5527,213,900
Dec 04, 2018111.60111.60106.73107.23105.5623,555,900
Dec 03, 2018112.38112.89111.74112.24110.4916,034,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...