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
Aug 16, 2019	106.37	107.98	104.34	107.72	107.72	11,560,200
Aug 15, 2019	104.82	106.38	104.34	105.20	105.20	13,303,000
Aug 14, 2019	106.30	106.91	104.45	104.80	104.80	19,491,800
Aug 13, 2019	107.95	110.33	107.03	109.34	109.34	12,124,700
Aug 12, 2019	108.44	108.51	107.21	107.68	107.68	8,437,200
Aug 09, 2019	109.35	110.45	108.29	109.74	109.74	9,980,800
Aug 08, 2019	109.05	110.08	108.72	109.86	109.86	10,903,300
Aug 07, 2019	108.00	108.28	105.94	108.03	108.03	17,320,900
Aug 06, 2019	110.05	110.50	108.34	110.43	110.43	10,203,500
Aug 05, 2019	110.79	110.98	108.27	109.57	109.57	15,855,300
Aug 02, 2019	112.40	113.43	111.40	112.93	112.93	11,025,500
Aug 01, 2019	115.33	116.80	112.60	112.94	112.94	15,664,500
Jul 31, 2019	116.10	116.18	114.86	116.00	116.00	13,648,000
Jul 30, 2019	115.19	116.08	114.76	115.59	115.59	7,121,100
Jul 29, 2019	116.46	117.18	115.79	115.85	115.85	8,500,400
Jul 26, 2019	115.77	116.51	115.53	116.22	116.22	12,800,400
Jul 25, 2019	116.89	117.24	115.32	115.71	115.71	10,138,400
Jul 24, 2019	115.58	116.88	115.52	116.83	116.83	10,011,000
Jul 23, 2019	114.88	116.45	114.82	116.36	116.36	12,752,200
Jul 22, 2019	112.91	114.45	112.77	114.27	114.27	9,061,100
Jul 19, 2019	114.89	115.12	113.40	113.54	113.54	10,402,800
Jul 18, 2019	113.93	115.07	113.55	114.67	114.67	9,400,700
Jul 17, 2019	114.43	114.94	113.73	113.99	113.99	13,120,900
Jul 16, 2019	113.48	115.50	112.92	115.12	115.12	16,945,000
Jul 15, 2019	115.54	115.57	113.53	113.90	113.90	12,946,600
Jul 12, 2019	114.13	115.35	113.93	115.30	115.30	10,783,400
Jul 11, 2019	113.37	114.36	113.12	114.10	114.10	11,595,200
Jul 10, 2019	113.37	113.83	112.74	113.02	113.02	9,242,300
Jul 09, 2019	112.28	113.49	112.15	113.35	113.35	8,947,300
Jul 08, 2019	112.96	113.48	112.50	112.87	112.87	6,917,200
Jul 05, 2019	113.51	114.27	112.92	113.49	113.49	7,929,400
Jul 03, 2019	113.34	113.87	112.26	112.82	112.82	6,849,400
Jul 03, 2019	0.8 Dividend
Jul 02, 2019	113.51	114.20	113.22	113.80	113.00	10,174,900
Jul 01, 2019	113.23	114.52	113.08	113.68	112.88	12,762,500
Jun 28, 2019	111.04	112.43	110.90	111.80	111.01	21,634,700
Jun 27, 2019	108.84	109.55	108.44	108.84	108.07	10,906,600
Jun 26, 2019	108.30	109.31	108.16	108.48	107.72	10,324,600
Jun 25, 2019	108.68	108.98	107.67	107.76	107.00	18,660,100
Jun 24, 2019	109.28	109.77	108.54	108.66	107.90	13,039,600
Jun 21, 2019	110.19	111.67	109.09	109.44	108.67	27,089,500
Jun 20, 2019	110.88	111.09	109.03	110.19	109.42	13,638,000
Jun 19, 2019	110.82	111.59	109.70	109.91	109.14	13,126,500
Jun 18, 2019	109.01	111.41	108.98	110.71	109.93	11,057,300
Jun 17, 2019	109.70	110.37	109.06	109.22	108.45	8,128,600
Jun 14, 2019	109.57	110.30	108.63	109.82	109.05	9,077,400
Jun 13, 2019	109.46	110.16	109.05	109.54	108.77	8,406,900
Jun 12, 2019	110.70	110.90	108.89	109.27	108.50	9,670,500
Jun 11, 2019	110.82	111.57	110.37	110.68	109.90	9,847,700
Jun 10, 2019	110.75	111.21	110.22	110.34	109.56	11,380,600
Jun 07, 2019	109.70	110.02	108.96	109.16	108.39	10,618,900
Jun 06, 2019	110.15	110.87	108.93	110.37	109.59	8,726,700
Jun 05, 2019	109.86	110.38	108.64	110.13	109.36	8,340,500
Jun 04, 2019	107.85	109.90	107.13	109.74	108.97	12,858,600
Jun 03, 2019	105.80	106.86	105.30	106.46	105.71	11,680,700
May 31, 2019	105.56	106.59	104.84	105.96	105.22	10,952,800
May 30, 2019	108.65	109.18	106.54	107.06	106.31	10,367,800
May 29, 2019	107.45	108.40	107.06	108.22	107.46	9,966,400
May 28, 2019	109.20	109.83	108.44	108.52	107.76	11,665,500
May 24, 2019	109.52	109.96	109.19	109.71	108.94	8,537,300
May 23, 2019	109.64	109.79	107.50	108.64	107.88	14,558,000
May 22, 2019	111.40	111.79	110.75	110.82	110.04	7,918,900
May 21, 2019	111.44	111.92	111.22	111.73	110.94	7,967,900
May 20, 2019	110.58	111.81	110.37	111.35	110.57	8,518,200
May 17, 2019	110.00	111.75	109.83	110.77	109.99	9,570,100
May 16, 2019	110.62	112.17	110.59	111.31	110.53	9,672,700
May 15, 2019	109.21	110.90	108.61	109.90	109.13	10,142,000
May 14, 2019	109.55	111.72	109.50	110.32	109.54	10,503,600
May 13, 2019	110.08	110.45	108.98	109.45	108.68	13,783,700
May 10, 2019	111.75	112.84	110.54	112.51	111.72	13,189,000
May 09, 2019	111.14	112.74	110.58	112.52	111.73	12,205,900
May 08, 2019	112.66	113.67	112.46	112.61	111.82	9,575,800
May 07, 2019	114.03	114.03	112.29	113.21	112.41	15,017,700
May 06, 2019	114.18	115.47	113.72	115.09	114.28	9,387,000
May 03, 2019	116.00	116.68	115.67	116.12	115.30	8,185,400
May 02, 2019	115.17	115.78	114.58	115.41	114.60	8,613,300
May 01, 2019	115.72	117.00	115.11	115.16	114.35	10,412,900
Apr 30, 2019	116.43	116.72	115.26	116.05	115.23	11,389,100
Apr 29, 2019	114.60	117.16	114.45	116.12	115.30	14,242,200
Apr 26, 2019	113.95	114.58	113.60	114.47	113.67	7,889,300
Apr 25, 2019	113.01	114.15	112.50	113.61	112.81	9,311,800
Apr 24, 2019	113.26	114.15	112.81	113.55	112.75	9,245,700
Apr 23, 2019	113.00	114.37	112.85	113.74	112.94	9,193,100
Apr 22, 2019	112.83	113.93	112.66	113.60	112.80	7,975,900
Apr 18, 2019	114.53	114.95	113.33	113.46	112.66	12,501,900
Apr 17, 2019	111.70	114.66	111.01	114.30	113.50	17,791,900
Apr 16, 2019	109.90	111.39	109.86	111.10	110.32	11,583,200
Apr 15, 2019	110.92	111.00	109.12	109.94	109.17	15,163,800
Apr 12, 2019	109.44	111.85	108.88	111.21	110.43	25,834,100
Apr 11, 2019	105.71	106.73	105.56	106.23	105.48	11,183,800
Apr 10, 2019	105.13	105.72	104.47	105.34	104.60	10,882,300
Apr 09, 2019	105.08	105.20	104.25	104.87	104.13	9,092,200
Apr 08, 2019	105.11	105.65	104.91	105.65	104.91	8,056,300
Apr 05, 2019	105.80	106.11	104.99	105.31	104.57	9,933,700
Apr 04, 2019	104.55	105.73	104.45	105.56	104.82	11,952,100
Apr 04, 2019	0.8 Dividend
Apr 03, 2019	105.81	106.36	104.79	105.35	103.82	11,499,200
Apr 02, 2019	104.60	105.44	104.33	105.14	103.61	10,295,400
Apr 01, 2019	102.15	104.68	102.12	104.64	103.12	17,499,300
Mar 29, 2019	101.54	101.99	100.59	101.23	99.76	14,523,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...