JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.92-3.84 (-2.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2021 | 149.30 | 149.70 | 147.56 | 147.92 | 147.92 | 43,567,900 |
| Jun 17, 2021 | 157.10 | 157.46 | 151.25 | 151.76 | 151.76 | 29,722,400 |
| Jun 16, 2021 | 154.73 | 157.62 | 153.11 | 156.27 | 156.27 | 25,321,200 |
| Jun 15, 2021 | 156.70 | 156.92 | 154.13 | 155.18 | 155.18 | 24,485,500 |
| Jun 14, 2021 | 160.15 | 160.33 | 156.66 | 157.57 | 157.57 | 19,917,900 |
| Jun 11, 2021 | 160.43 | 161.20 | 159.06 | 160.29 | 160.29 | 13,683,800 |
| Jun 10, 2021 | 164.36 | 165.24 | 160.31 | 160.40 | 160.40 | 12,119,400 |
| Jun 09, 2021 | 164.14 | 164.22 | 162.28 | 162.94 | 162.94 | 12,377,400 |
| Jun 08, 2021 | 164.49 | 165.76 | 163.16 | 165.00 | 165.00 | 10,370,700 |
| Jun 07, 2021 | 167.00 | 167.10 | 165.14 | 165.66 | 165.66 | 7,267,200 |
| Jun 04, 2021 | 166.21 | 166.67 | 165.03 | 166.44 | 166.44 | 8,510,800 |
| Jun 03, 2021 | 165.41 | 167.25 | 164.66 | 166.17 | 166.17 | 13,354,400 |
| Jun 02, 2021 | 167.26 | 167.44 | 165.53 | 166.06 | 166.06 | 10,498,600 |
| Jun 01, 2021 | 165.87 | 166.91 | 165.48 | 166.05 | 166.05 | 9,445,400 |
| May 28, 2021 | 164.68 | 164.94 | 163.26 | 164.24 | 164.24 | 10,291,300 |
| May 27, 2021 | 163.95 | 164.75 | 162.57 | 164.35 | 164.35 | 15,707,500 |
| May 26, 2021 | 163.57 | 163.74 | 161.31 | 161.83 | 161.83 | 13,058,300 |
| May 25, 2021 | 163.85 | 165.70 | 161.56 | 161.85 | 161.85 | 12,609,100 |
| May 24, 2021 | 163.36 | 164.23 | 162.12 | 163.54 | 163.54 | 9,440,300 |
| May 21, 2021 | 161.34 | 163.22 | 160.94 | 162.66 | 162.66 | 10,249,000 |
| May 20, 2021 | 160.83 | 161.86 | 159.52 | 160.83 | 160.83 | 10,426,000 |
| May 19, 2021 | 161.00 | 161.18 | 158.64 | 161.11 | 161.11 | 13,278,900 |
| May 18, 2021 | 164.68 | 165.50 | 162.24 | 162.35 | 162.35 | 11,098,100 |
| May 17, 2021 | 163.37 | 164.85 | 163.03 | 164.67 | 164.67 | 9,886,800 |
| May 14, 2021 | 162.39 | 164.45 | 161.99 | 164.01 | 164.01 | 10,581,600 |
| May 13, 2021 | 158.18 | 162.45 | 157.68 | 161.50 | 161.50 | 15,395,000 |
| May 12, 2021 | 159.61 | 160.78 | 157.03 | 157.45 | 157.45 | 14,381,700 |
| May 11, 2021 | 161.08 | 162.39 | 158.04 | 158.54 | 158.54 | 15,451,700 |
| May 10, 2021 | 161.50 | 163.73 | 161.12 | 161.22 | 161.22 | 14,014,300 |
| May 07, 2021 | 157.22 | 161.50 | 157.02 | 161.24 | 161.24 | 14,255,600 |
| May 06, 2021 | 158.07 | 160.82 | 157.16 | 160.69 | 160.69 | 13,542,400 |
| May 05, 2021 | 156.00 | 158.28 | 156.00 | 157.52 | 157.52 | 6,938,200 |
| May 04, 2021 | 152.87 | 155.64 | 152.14 | 155.48 | 155.48 | 12,977,700 |
| May 03, 2021 | 154.85 | 155.48 | 153.13 | 153.36 | 153.36 | 11,801,100 |
| Apr 30, 2021 | 154.10 | 154.49 | 153.01 | 153.81 | 153.81 | 11,703,200 |
| Apr 29, 2021 | 153.54 | 155.28 | 153.20 | 155.19 | 155.19 | 12,976,900 |
| Apr 28, 2021 | 152.43 | 152.89 | 151.40 | 152.23 | 152.23 | 8,943,700 |
| Apr 27, 2021 | 150.50 | 151.57 | 150.11 | 151.25 | 151.25 | 12,821,200 |
| Apr 26, 2021 | 150.78 | 152.46 | 150.38 | 150.56 | 150.56 | 10,799,100 |
| Apr 23, 2021 | 147.18 | 151.13 | 146.69 | 150.19 | 150.19 | 14,041,900 |
| Apr 22, 2021 | 150.23 | 150.30 | 147.26 | 147.37 | 147.37 | 15,256,100 |
| Apr 21, 2021 | 147.79 | 150.61 | 146.79 | 150.54 | 150.54 | 12,236,700 |
| Apr 20, 2021 | 151.74 | 151.75 | 148.65 | 149.27 | 149.27 | 13,716,700 |
| Apr 19, 2021 | 153.42 | 153.88 | 152.22 | 152.65 | 152.65 | 11,900,200 |
| Apr 16, 2021 | 153.87 | 154.51 | 152.69 | 153.30 | 153.30 | 13,773,400 |
| Apr 15, 2021 | 151.25 | 152.20 | 149.32 | 152.17 | 152.17 | 17,694,100 |
| Apr 14, 2021 | 151.47 | 153.83 | 150.93 | 151.21 | 151.21 | 19,939,600 |
| Apr 13, 2021 | 154.75 | 155.20 | 152.43 | 154.09 | 154.09 | 16,113,600 |
| Apr 12, 2021 | 155.58 | 157.25 | 155.57 | 155.95 | 155.95 | 12,273,400 |
| Apr 09, 2021 | 155.81 | 157.04 | 154.97 | 156.28 | 156.28 | 12,122,400 |
| Apr 08, 2021 | 154.00 | 155.51 | 152.31 | 155.12 | 155.12 | 12,335,500 |
| Apr 07, 2021 | 153.10 | 155.23 | 152.65 | 154.93 | 154.93 | 16,903,500 |
| Apr 06, 2021 | 152.79 | 154.28 | 151.86 | 152.54 | 152.54 | 13,071,600 |
| Apr 05, 2021 | 154.40 | 154.94 | 152.60 | 153.62 | 153.62 | 13,508,000 |
| Apr 05, 2021 | 0.9 Dividend | |||||
| Apr 01, 2021 | 151.90 | 153.79 | 151.55 | 153.71 | 152.81 | 16,561,500 |
| Mar 31, 2021 | 153.28 | 154.49 | 152.12 | 152.23 | 151.34 | 16,736,700 |
| Mar 30, 2021 | 154.46 | 155.87 | 153.88 | 154.48 | 153.58 | 13,184,300 |
| Mar 29, 2021 | 152.12 | 153.73 | 151.04 | 152.68 | 151.79 | 17,570,300 |
| Mar 26, 2021 | 154.30 | 155.45 | 152.55 | 155.09 | 154.18 | 16,754,400 |
| Mar 25, 2021 | 150.00 | 152.97 | 149.33 | 152.55 | 151.66 | 15,608,300 |
| Mar 24, 2021 | 150.00 | 153.18 | 149.86 | 150.62 | 149.74 | 13,079,800 |
| Mar 23, 2021 | 150.33 | 152.12 | 148.96 | 149.46 | 148.58 | 17,076,300 |
| Mar 22, 2021 | 152.80 | 153.97 | 150.61 | 150.97 | 150.09 | 19,944,800 |
| Mar 19, 2021 | 155.51 | 155.94 | 151.19 | 155.14 | 154.23 | 54,418,800 |
| Mar 18, 2021 | 157.60 | 161.69 | 157.11 | 157.65 | 156.73 | 21,898,500 |
| Mar 17, 2021 | 155.34 | 156.88 | 153.05 | 155.09 | 154.18 | 13,952,400 |
| Mar 16, 2021 | 154.09 | 154.60 | 152.19 | 153.51 | 152.61 | 12,805,600 |
| Mar 15, 2021 | 156.35 | 156.92 | 153.96 | 155.37 | 154.46 | 12,101,100 |
| Mar 12, 2021 | 156.86 | 157.63 | 155.07 | 156.15 | 155.24 | 12,849,500 |
| Mar 11, 2021 | 154.11 | 156.15 | 153.36 | 154.32 | 153.42 | 11,771,500 |
| Mar 10, 2021 | 151.91 | 156.16 | 151.51 | 155.13 | 154.22 | 14,342,200 |
| Mar 09, 2021 | 151.50 | 154.25 | 149.82 | 151.83 | 150.94 | 16,238,800 |
| Mar 08, 2021 | 152.47 | 155.46 | 150.75 | 152.91 | 152.01 | 17,133,300 |
| Mar 05, 2021 | 153.22 | 153.49 | 147.97 | 150.91 | 150.03 | 18,465,100 |
| Mar 04, 2021 | 152.61 | 154.38 | 148.62 | 150.56 | 149.68 | 20,093,900 |
| Mar 03, 2021 | 151.23 | 154.98 | 150.82 | 152.91 | 152.01 | 14,324,100 |
| Mar 02, 2021 | 150.08 | 151.78 | 149.84 | 150.01 | 149.13 | 14,221,700 |
| Mar 01, 2021 | 149.52 | 151.38 | 148.48 | 150.50 | 149.62 | 14,845,500 |
| Feb 26, 2021 | 150.30 | 150.87 | 146.51 | 147.17 | 146.31 | 19,829,200 |
| Feb 25, 2021 | 154.27 | 154.90 | 150.59 | 151.18 | 150.29 | 18,127,700 |
| Feb 24, 2021 | 150.11 | 153.76 | 150.11 | 153.26 | 152.36 | 15,061,400 |
| Feb 23, 2021 | 151.51 | 152.31 | 149.59 | 150.61 | 149.73 | 16,234,400 |
| Feb 22, 2021 | 146.87 | 150.19 | 146.79 | 149.41 | 148.54 | 11,488,400 |
| Feb 19, 2021 | 145.86 | 148.84 | 145.86 | 148.02 | 147.15 | 11,969,800 |
| Feb 18, 2021 | 144.00 | 145.79 | 143.40 | 145.59 | 144.74 | 10,587,800 |
| Feb 17, 2021 | 143.95 | 145.38 | 143.12 | 145.10 | 144.25 | 10,810,100 |
| Feb 16, 2021 | 143.55 | 145.32 | 142.40 | 144.65 | 143.80 | 12,130,600 |
| Feb 12, 2021 | 139.05 | 141.61 | 139.00 | 141.25 | 140.42 | 8,324,600 |
| Feb 11, 2021 | 139.66 | 140.55 | 138.22 | 139.27 | 138.45 | 9,201,000 |
| Feb 10, 2021 | 140.00 | 140.87 | 139.04 | 139.66 | 138.84 | 10,323,200 |
| Feb 09, 2021 | 139.43 | 139.98 | 138.54 | 139.58 | 138.76 | 8,614,800 |
| Feb 08, 2021 | 138.20 | 140.30 | 138.18 | 140.14 | 139.32 | 10,136,400 |
| Feb 05, 2021 | 139.39 | 139.49 | 137.38 | 137.98 | 137.17 | 10,051,300 |
| Feb 04, 2021 | 135.47 | 138.66 | 135.47 | 138.25 | 137.44 | 12,419,500 |
| Feb 03, 2021 | 133.65 | 135.76 | 133.51 | 135.14 | 134.35 | 10,600,800 |
| Feb 02, 2021 | 131.94 | 134.39 | 131.22 | 133.61 | 132.83 | 12,253,600 |
| Feb 01, 2021 | 129.40 | 130.07 | 128.48 | 129.62 | 128.86 | 11,080,700 |
| Jan 29, 2021 | 131.19 | 131.72 | 128.19 | 128.67 | 127.92 | 14,808,100 |
| Jan 28, 2021 | 129.90 | 132.17 | 128.99 | 130.11 | 129.35 | 13,761,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
