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
Apr 25, 2019	113.01	114.15	112.50	113.61	113.61	9,199,900
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
Feb 01, 2019	104.00	104.85	103.52	103.88	103.09	13,000,800
Jan 31, 2019	103.41	103.80	102.73	103.50	102.71	17,520,600
Jan 30, 2019	104.14	105.24	103.78	104.41	103.62	12,526,300
Jan 29, 2019	103.88	105.11	103.73	104.17	103.38	9,743,300
Jan 28, 2019	102.89	104.24	102.59	103.88	103.09	12,283,100
Jan 25, 2019	103.51	104.31	102.74	103.39	102.60	14,369,400
Jan 24, 2019	102.13	103.09	101.94	102.74	101.96	11,296,800
Jan 23, 2019	103.44	103.70	101.97	102.68	101.90	12,146,700
Jan 22, 2019	103.08	103.59	102.13	102.94	102.16	17,083,700
Jan 18, 2019	103.77	104.90	102.83	104.59	103.80	16,428,700
Jan 17, 2019	102.11	103.50	101.92	102.92	102.14	14,247,600
Jan 16, 2019	102.25	103.45	101.80	102.50	101.72	18,533,000
Jan 15, 2019	98.89	102.47	98.60	101.68	100.91	26,504,900
Jan 14, 2019	98.87	101.36	98.66	100.94	100.17	21,258,500
Jan 11, 2019	99.89	100.17	98.95	99.91	99.15	15,439,900
Jan 10, 2019	100.02	100.73	99.27	100.39	99.63	14,376,100
Jan 09, 2019	100.81	101.49	99.93	100.40	99.64	14,230,300
Jan 08, 2019	101.63	101.82	99.55	100.57	99.81	13,578,800
Jan 07, 2019	100.43	101.47	99.71	100.76	99.99	15,430,700
Jan 04, 2019	99.11	100.93	98.28	100.69	99.93	16,935,200
Jan 03, 2019	98.64	98.89	96.69	97.11	96.37	16,282,700
Jan 03, 2019	0.8 Dividend
Jan 02, 2019	95.95	99.78	95.94	99.31	97.76	15,670,900
Dec 31, 2018	97.59	98.81	96.77	97.62	96.10	13,237,200
Dec 28, 2018	97.95	98.32	96.44	96.83	95.32	17,963,300
Dec 27, 2018	94.82	97.15	93.55	97.04	95.53	20,304,700
Dec 26, 2018	92.69	95.96	91.11	95.96	94.46	22,542,900
Dec 24, 2018	92.89	94.22	92.14	92.14	90.70	17,009,300
Dec 21, 2018	96.68	98.43	93.69	94.17	92.70	41,313,900
Dec 20, 2018	96.61	98.28	95.69	96.45	94.95	31,825,200
Dec 19, 2018	98.41	100.58	96.60	97.29	95.77	28,767,900
Dec 18, 2018	99.42	100.89	98.12	98.54	97.00	20,837,200
Dec 17, 2018	99.77	100.56	98.44	99.01	97.47	25,113,500
Dec 14, 2018	99.99	101.94	99.86	100.29	98.73	19,879,500
Dec 13, 2018	101.55	101.97	100.67	101.12	99.54	17,250,900
Dec 12, 2018	101.66	102.90	100.06	101.02	99.45	22,621,500
Dec 11, 2018	103.13	103.66	100.21	100.37	98.81	16,860,700
Dec 10, 2018	102.87	103.49	99.28	101.36	99.78	23,636,400
Dec 07, 2018	105.16	106.98	102.91	103.29	101.68	19,248,600
Dec 06, 2018	105.01	105.36	102.88	105.19	103.55	27,213,900
Dec 04, 2018	111.60	111.60	106.73	107.23	105.56	23,555,900
Dec 03, 2018	112.38	112.89	111.74	112.24	110.49	16,034,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...