Mail

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
Jun 25, 2019	108.68	108.98	107.67	107.76	107.76	18,655,000
Jun 24, 2019	109.28	109.77	108.54	108.66	108.66	13,039,600
Jun 21, 2019	110.19	111.67	109.09	109.44	109.44	27,089,500
Jun 20, 2019	110.88	111.09	109.03	110.19	110.19	13,638,000
Jun 19, 2019	110.82	111.59	109.70	109.91	109.91	13,126,500
Jun 18, 2019	109.01	111.41	108.98	110.71	110.71	11,057,300
Jun 17, 2019	109.70	110.37	109.06	109.22	109.22	8,128,600
Jun 14, 2019	109.57	110.30	108.63	109.82	109.82	9,077,400
Jun 13, 2019	109.46	110.16	109.05	109.54	109.54	8,406,900
Jun 12, 2019	110.70	110.90	108.89	109.27	109.27	9,670,500
Jun 11, 2019	110.82	111.57	110.37	110.68	110.68	9,847,700
Jun 10, 2019	110.75	111.21	110.22	110.34	110.34	11,380,600
Jun 07, 2019	109.70	110.02	108.96	109.16	109.16	10,618,900
Jun 06, 2019	110.15	110.87	108.93	110.37	110.37	8,726,700
Jun 05, 2019	109.86	110.38	108.64	110.13	110.13	8,340,500
Jun 04, 2019	107.85	109.90	107.13	109.74	109.74	12,858,600
Jun 03, 2019	105.80	106.86	105.30	106.46	106.46	11,680,700
May 31, 2019	105.56	106.59	104.84	105.96	105.96	10,952,800
May 30, 2019	108.65	109.18	106.54	107.06	107.06	10,367,800
May 29, 2019	107.45	108.40	107.06	108.22	108.22	9,966,400
May 28, 2019	109.20	109.83	108.44	108.52	108.52	11,665,500
May 24, 2019	109.52	109.96	109.19	109.71	109.71	8,537,300
May 23, 2019	109.64	109.79	107.50	108.64	108.64	14,558,000
May 22, 2019	111.40	111.79	110.75	110.82	110.82	7,918,900
May 21, 2019	111.44	111.92	111.22	111.73	111.73	7,967,900
May 20, 2019	110.58	111.81	110.37	111.35	111.35	8,518,200
May 17, 2019	110.00	111.75	109.83	110.77	110.77	9,570,100
May 16, 2019	110.62	112.17	110.59	111.31	111.31	9,672,700
May 15, 2019	109.21	110.90	108.61	109.90	109.90	10,142,000
May 14, 2019	109.55	111.72	109.50	110.32	110.32	10,503,600
May 13, 2019	110.08	110.45	108.98	109.45	109.45	13,783,700
May 10, 2019	111.75	112.84	110.54	112.51	112.51	13,189,000
May 09, 2019	111.14	112.74	110.58	112.52	112.52	12,205,900
May 08, 2019	112.66	113.67	112.46	112.61	112.61	9,575,800
May 07, 2019	114.03	114.03	112.29	113.21	113.21	15,017,700
May 06, 2019	114.18	115.47	113.72	115.09	115.09	9,387,000
May 03, 2019	116.00	116.68	115.67	116.12	116.12	8,185,400
May 02, 2019	115.17	115.78	114.58	115.41	115.41	8,613,300
May 01, 2019	115.72	117.00	115.11	115.16	115.16	10,412,900
Apr 30, 2019	116.43	116.72	115.26	116.05	116.05	11,389,100
Apr 29, 2019	114.60	117.16	114.45	116.12	116.12	14,242,200
Apr 26, 2019	113.95	114.58	113.60	114.47	114.47	7,889,300
Apr 25, 2019	113.01	114.15	112.50	113.61	113.61	9,311,800
Apr 24, 2019	113.26	114.15	112.81	113.55	113.55	9,245,700
Apr 23, 2019	113.00	114.37	112.85	113.74	113.74	9,193,100
Apr 22, 2019	112.83	113.93	112.66	113.60	113.60	7,975,900
Apr 18, 2019	114.53	114.95	113.33	113.46	113.46	12,501,900
Apr 17, 2019	111.70	114.66	111.01	114.30	114.30	17,791,900
Apr 16, 2019	109.90	111.39	109.86	111.10	111.10	11,583,200
Apr 15, 2019	110.92	111.00	109.12	109.94	109.94	15,163,800
Apr 12, 2019	109.44	111.85	108.88	111.21	111.21	25,834,100
Apr 11, 2019	105.71	106.73	105.56	106.23	106.23	11,183,800
Apr 10, 2019	105.13	105.72	104.47	105.34	105.34	10,882,300
Apr 09, 2019	105.08	105.20	104.25	104.87	104.87	9,092,200
Apr 08, 2019	105.11	105.65	104.91	105.65	105.65	8,056,300
Apr 05, 2019	105.80	106.11	104.99	105.31	105.31	9,933,700
Apr 04, 2019	104.55	105.73	104.45	105.56	105.56	11,952,100
Apr 04, 2019	0.8 Dividend
Apr 03, 2019	105.81	106.36	104.79	105.35	104.55	11,499,200
Apr 02, 2019	104.60	105.44	104.33	105.14	104.34	10,295,400
Apr 01, 2019	102.15	104.68	102.12	104.64	103.85	17,499,300
Mar 29, 2019	101.54	101.99	100.59	101.23	100.46	14,523,400
Mar 28, 2019	100.00	100.80	99.74	100.71	99.95	12,454,100
Mar 27, 2019	99.88	100.45	99.08	99.58	98.82	12,753,200
Mar 26, 2019	99.82	100.40	98.82	99.92	99.16	15,987,100
Mar 25, 2019	99.59	100.57	98.09	98.93	98.18	21,032,300
Mar 22, 2019	101.82	102.32	99.52	99.76	99.00	31,115,200
Mar 21, 2019	103.49	103.49	102.28	102.87	102.09	19,751,000
Mar 20, 2019	106.43	106.65	104.41	104.52	103.73	14,920,700
Mar 19, 2019	108.20	108.40	106.55	106.80	105.99	12,889,300
Mar 18, 2019	106.55	107.79	106.50	107.19	106.38	12,935,500
Mar 15, 2019	105.41	106.80	105.23	106.55	105.74	24,811,700
Mar 14, 2019	104.50	105.87	104.46	105.34	104.54	10,926,500
Mar 13, 2019	104.19	104.98	103.95	104.39	103.60	13,022,200
Mar 12, 2019	104.59	104.79	103.75	104.04	103.25	10,219,100
Mar 11, 2019	103.98	104.55	103.66	104.35	103.56	9,763,200
Mar 08, 2019	101.99	103.23	101.99	103.01	102.23	10,582,400
Mar 07, 2019	103.25	103.47	102.16	102.97	102.19	12,705,000
Mar 06, 2019	103.86	104.57	103.55	103.72	102.93	9,070,800
Mar 05, 2019	104.13	104.55	103.26	104.11	103.32	10,856,600
Mar 04, 2019	104.92	105.92	103.27	104.19	103.40	12,466,300
Mar 01, 2019	105.10	105.91	104.20	104.43	103.64	13,813,300
Feb 28, 2019	105.01	105.21	104.18	104.36	103.57	15,156,900
Feb 27, 2019	105.18	105.38	104.51	105.16	104.36	9,968,800
Feb 26, 2019	104.50	105.47	103.94	105.29	104.49	15,465,400
Feb 25, 2019	105.75	107.27	105.69	106.10	105.29	11,230,700
Feb 22, 2019	105.70	106.09	104.78	105.00	104.20	10,647,300
Feb 21, 2019	105.45	105.99	104.96	105.47	104.67	8,400,100
Feb 20, 2019	105.21	105.80	104.88	105.69	104.89	10,030,300
Feb 19, 2019	104.91	105.37	103.81	105.18	104.38	12,764,900
Feb 15, 2019	103.90	105.70	103.66	105.55	104.75	14,716,900
Feb 14, 2019	102.47	103.10	101.35	102.42	101.64	11,518,500
Feb 13, 2019	102.90	103.85	102.90	103.09	102.31	10,754,100
Feb 12, 2019	101.95	102.92	101.89	102.60	101.82	12,852,300
Feb 11, 2019	101.76	102.01	100.77	100.88	100.11	10,978,500
Feb 08, 2019	102.08	102.34	100.06	101.36	100.59	12,892,600
Feb 07, 2019	103.25	103.50	101.44	102.38	101.60	13,177,500
Feb 06, 2019	103.71	104.62	103.47	103.74	102.95	8,745,000
Feb 05, 2019	104.52	104.55	103.29	103.79	103.00	12,763,000
Feb 04, 2019	103.79	104.25	103.01	104.25	103.46	9,871,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...