Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.05+1.44 (+1.28%)
At close: 04:00PM EDT
114.00 -0.05 (-0.04%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022112.65114.42111.16114.05114.0510,571,400
Jun 30, 2022113.17114.08110.93112.61112.6115,172,600
Jun 29, 2022116.00116.82114.73115.30115.309,338,400
Jun 28, 2022117.67119.29115.60115.82115.8211,590,900
Jun 27, 2022118.06118.50115.64116.38116.3811,280,500
Jun 24, 2022113.23117.82112.83117.32117.3214,841,100
Jun 23, 2022115.01115.18111.48113.92113.9211,851,500
Jun 22, 2022114.88116.20114.39115.18115.189,842,700
Jun 21, 2022115.87117.03115.04115.83115.8311,680,500
Jun 17, 2022113.54114.63112.16113.03113.0330,778,800
Jun 16, 2022113.86114.26111.87113.43113.4316,724,900
Jun 15, 2022115.62116.95113.17115.41115.4114,083,500
Jun 14, 2022115.55117.32113.22114.06114.0613,357,900
Jun 13, 2022116.86117.95115.06115.99115.9916,805,600
Jun 10, 2022122.59123.40119.32119.55119.5512,945,200
Jun 09, 2022127.37128.10125.27125.31125.3113,560,100
Jun 08, 2022129.00129.45126.90128.00128.008,422,100
Jun 07, 2022128.83130.32128.62130.07130.076,722,200
Jun 06, 2022131.09132.39129.46129.73129.7311,323,500
Jun 03, 2022131.21131.77129.99130.16130.168,595,300
Jun 02, 2022129.90132.01128.67132.00132.008,374,800
Jun 01, 2022132.87132.87128.67129.91129.9110,768,000
May 31, 2022130.18133.15129.71132.23132.2317,015,000
May 27, 2022130.16131.27129.14131.27131.2711,177,800
May 26, 2022128.37130.19128.21129.44129.4415,990,900
May 25, 2022126.28127.86125.17127.24127.2412,780,400
May 24, 2022124.36127.49123.11126.36126.3619,324,900
May 23, 2022120.46126.57120.45124.60124.6024,376,700
May 20, 2022119.46119.67115.02117.34117.3413,150,100
May 19, 2022118.19119.65117.63118.31118.3112,765,800
May 18, 2022121.30121.97119.53120.09120.0912,664,900
May 17, 2022121.04122.97120.81122.18122.1811,160,200
May 16, 2022118.54119.46117.23118.26118.2610,269,000
May 13, 2022119.41120.25117.96119.09119.0910,443,200
May 12, 2022117.00118.32115.37118.04118.0416,318,800
May 11, 2022119.30122.89117.94118.14118.1414,630,300
May 10, 2022123.11123.78117.56118.89118.8916,382,400
May 09, 2022122.11123.33120.50121.86121.8614,312,300
May 06, 2022123.80124.29121.18123.72123.7214,417,900
May 05, 2022125.25126.10122.16123.92123.9215,055,400
May 04, 2022122.80127.40122.74127.10127.1017,128,500
May 03, 2022121.53124.17120.78123.03123.0315,720,900
May 02, 2022119.88120.71118.22120.45120.4518,545,000
Apr 29, 2022123.05123.61118.90119.36119.3614,874,800
Apr 28, 2022122.81123.65121.14123.34123.3413,015,600
Apr 27, 2022122.33123.56121.22121.42121.4217,215,200
Apr 26, 2022124.64126.41122.87123.02123.0217,209,500
Apr 25, 2022126.01127.12123.11126.77126.7717,149,000
Apr 22, 2022130.28130.52126.69126.81126.8114,318,800
Apr 21, 2022132.22132.81129.96130.56130.5612,174,200
Apr 20, 2022132.52133.51131.34131.58131.5813,430,200
Apr 19, 2022128.45131.32128.23131.12131.1215,015,400
Apr 18, 2022125.67129.24125.54128.46128.4611,834,400
Apr 14, 2022126.50128.30125.02126.12126.1218,835,200
Apr 13, 2022126.94129.25126.01127.30127.3030,838,000
Apr 12, 2022132.14134.58130.70131.54131.5412,989,900
Apr 11, 2022133.00134.90132.57133.00133.0010,466,400
Apr 08, 2022131.67133.90131.49133.49133.4913,126,900
Apr 07, 2022130.95131.92128.73131.09131.0912,994,200
Apr 06, 2022131.58132.56130.96131.49131.4912,914,700
Apr 05, 2022134.07135.40133.01133.34133.3412,110,300
Apr 05, 20221 Dividend
Apr 04, 2022134.12136.94132.89135.91134.9117,416,400
Apr 01, 2022137.40137.41133.80135.31134.3115,721,300
Mar 31, 2022139.83140.35136.26136.32135.3217,353,900
Mar 30, 2022141.90142.12139.91140.54139.518,771,000
Mar 29, 2022143.35143.60140.24141.18140.1411,316,500
Mar 28, 2022140.00140.97137.90140.87139.8310,818,100
Mar 25, 2022141.09143.18140.80141.92140.888,383,500
Mar 24, 2022140.30140.71139.11140.69139.6510,017,600
Mar 23, 2022140.98141.59139.20139.78138.7512,093,200
Mar 22, 2022142.27143.93141.72142.62141.5713,548,600
Mar 21, 2022140.35140.76138.73139.65138.6212,676,100
Mar 18, 2022140.19140.85138.46140.10139.0723,656,500
Mar 17, 2022136.86140.19135.92140.15139.1217,050,500
Mar 16, 2022134.87138.49134.43138.40137.3820,354,900
Mar 15, 2022131.80133.55131.13132.48131.5115,096,600
Mar 14, 2022129.46132.92129.23130.17129.2115,786,900
Mar 11, 2022132.49134.08128.42128.89127.9420,061,800
Mar 10, 2022131.86133.45130.32131.86130.8915,604,200
Mar 09, 2022132.90135.24132.44133.44132.4617,536,200
Mar 08, 2022129.64131.79127.27128.30127.3619,207,800
Mar 07, 2022132.17132.69128.95129.21128.2627,560,100
Mar 04, 2022134.94135.42132.40134.40133.4121,016,000
Mar 03, 2022139.84140.98137.06138.29137.2716,640,800
Mar 02, 2022137.29140.04136.61139.28138.2619,405,600
Mar 01, 2022140.04140.48133.58136.45135.4536,840,400
Feb 28, 2022143.55145.06140.88141.80140.7631,315,300
Feb 25, 2022145.25150.13144.91147.97146.8818,367,700
Feb 24, 2022142.94144.99139.78144.55143.4925,655,100
Feb 23, 2022153.12153.30147.97148.69147.6011,799,000
Feb 22, 2022150.60153.24150.41151.87150.7511,333,500
Feb 18, 2022152.13154.14151.13152.14151.0211,733,300
Feb 17, 2022153.00153.73150.67151.43150.3211,367,500
Feb 16, 2022153.74156.10153.74155.00153.869,076,500
Feb 15, 2022154.51155.94153.85154.72153.589,500,000
Feb 14, 2022152.73153.68150.32152.49151.3717,026,500
Feb 11, 2022155.61158.19152.97153.92152.7916,830,000
Feb 10, 2022156.66159.03155.22155.95154.8016,455,600
Feb 09, 2022156.59157.43155.82156.60155.459,131,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement