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
166.61+3.14 (+1.92%)
At close: 4:00PM EDT
166.65 +0.04 (+0.02%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201567.0467.0566.4566.5956.437,190,700
Dec 29, 201566.8467.3066.7467.0756.849,820,800
Dec 28, 201566.2966.4565.7166.3856.266,610,600
Dec 24, 201566.6266.8966.3266.6056.444,468,200
Dec 23, 201566.1266.8566.0566.7356.5512,524,500
Dec 22, 201565.9266.0064.9865.6855.6612,149,500
Dec 21, 201565.0265.5664.8365.5455.5418,869,300
Dec 18, 201565.9765.9764.4064.4054.5823,819,600
Dec 17, 201567.9068.0066.0866.2856.1718,122,100
Dec 16, 201566.9167.7465.9167.5357.2321,720,000
Dec 15, 201565.0766.6565.0766.1056.0218,126,600
Dec 14, 201564.2364.7663.6064.2754.4717,638,200
Dec 11, 201564.8065.1663.5164.0754.3017,889,300
Dec 10, 201565.5466.5065.0865.6155.6012,839,000
Dec 09, 201565.6166.5865.0465.4655.4816,770,200
Dec 08, 201566.2566.9665.7065.9655.9013,084,500
Dec 07, 201567.6667.7566.4067.0056.7811,686,000
Dec 04, 201566.1068.0066.0367.8957.5417,786,000
Dec 03, 201566.8367.0365.5865.8055.7614,626,900
Dec 02, 201567.8367.8866.4866.6656.4913,440,900
Dec 01, 201567.3467.8366.9967.6157.3012,708,800
Nov 30, 201567.2867.5266.6866.6856.5115,147,500
Nov 27, 201567.0067.3366.6467.1756.934,052,500
Nov 25, 201566.9367.1266.5566.8656.667,772,000
Nov 24, 201566.1767.1466.0466.7856.5910,910,000
Nov 23, 201567.3167.5866.7866.8856.6811,339,000
Nov 20, 201567.9968.1167.3867.5457.2411,209,600
Nov 19, 201567.5867.8267.0467.6657.3412,839,500
Nov 18, 201566.4867.5566.3767.4557.1612,911,400
Nov 17, 201566.6766.7465.8966.1356.0412,354,800
Nov 16, 201565.4666.5865.1766.5156.3711,041,100
Nov 13, 201565.8466.1765.2365.5655.5611,837,000
Nov 12, 201566.8666.9065.9566.0055.9313,576,900
Nov 11, 201568.1068.1767.2567.3557.088,513,900
Nov 10, 201567.1967.8566.9367.6857.3613,239,700
Nov 09, 201568.7068.7267.0867.3957.1117,143,800
Nov 06, 201568.3769.0368.1068.4658.0223,262,700
Nov 05, 201565.7966.6765.7566.4456.3112,715,900
Nov 04, 201566.0166.1565.6365.8555.8111,388,400
Nov 03, 201565.2966.1065.1765.7855.7511,519,500
Nov 02, 201564.4565.7564.3965.5455.5415,253,300
Oct 30, 201565.3065.3464.1364.2554.4515,731,400
Oct 29, 201565.2665.8364.8865.2155.2612,753,700
Oct 28, 201563.7065.7463.6965.5055.5117,962,000
Oct 27, 201563.5363.8663.3163.6453.938,831,900
Oct 26, 201563.8463.9963.4163.9054.1513,880,200
Oct 23, 201563.6364.1963.5063.8754.1316,985,200
Oct 22, 201562.4263.5862.4263.1953.5515,295,700
Oct 21, 201562.8862.9662.0562.0652.5912,113,400
Oct 20, 201562.3662.8262.0862.5252.9811,545,100
Oct 19, 201562.0062.7761.9162.2252.7314,510,400
Oct 16, 201562.4362.6562.0962.4352.9117,456,600
Oct 15, 201560.4761.9660.1061.8952.4518,147,900
Oct 14, 201560.7660.9759.5459.9950.8428,989,400
Oct 13, 201561.3962.1661.3161.5552.1615,621,900
Oct 12, 201561.8462.0161.4061.7252.3110,857,400
Oct 09, 201562.3962.5561.5861.9352.4812,112,000
Oct 08, 201561.8562.2561.4362.1352.6513,964,600
Oct 07, 201562.5563.0361.7662.1352.6512,773,100
Oct 06, 201562.1162.3661.6262.0552.5912,134,800
Oct 05, 201561.2462.2461.2262.0252.5613,471,100
Oct 02, 201559.5960.8658.5360.8151.5420,435,100
Oct 02, 20150.44 Dividend
Oct 01, 201561.1261.8760.5461.4251.6816,863,200
Sep 30, 201560.7061.0060.1160.9751.3018,743,800
Sep 29, 201559.9860.1358.7359.8450.3519,334,900
Sep 28, 201560.9261.0159.6959.9850.4717,452,200
Sep 25, 201561.2761.8660.8761.4751.7218,384,300
Sep 24, 201560.0160.3859.4660.2250.6717,293,400
Sep 23, 201560.8061.1560.3260.6451.0211,712,200
Sep 22, 201560.6061.0960.4260.9151.2514,811,900
Sep 21, 201561.5261.9161.0861.4551.7013,136,400
Sep 18, 201561.8361.8360.7860.9451.2831,008,000
Sep 17, 201564.1464.6462.3962.6552.7121,249,200
Sep 16, 201563.8964.2963.2164.1453.9712,235,900
Sep 15, 201562.7663.8962.5163.5853.5014,023,500
Sep 14, 201562.6462.6962.1262.3852.4910,202,800
Sep 11, 201562.3862.6661.9962.5652.6412,766,700
Sep 10, 201561.8663.0061.4562.6652.7215,751,100
Sep 09, 201563.9464.3462.0062.1852.3213,889,500
Sep 08, 201562.7763.2062.3363.1653.1413,385,100
Sep 04, 201561.8061.9260.7561.5051.7520,189,000
Sep 03, 201562.8863.6662.4562.6852.7417,065,400
Sep 02, 201562.6262.9161.5462.5752.6517,757,900
Sep 01, 201562.8562.8560.9961.4551.7023,637,300
Aug 31, 201563.6164.3563.4764.1053.9314,223,400
Aug 28, 201564.2964.4663.6064.1353.9616,687,300
Aug 27, 201563.9864.7363.1464.4854.2529,045,700
Aug 26, 201561.8062.9860.5562.9152.9333,576,800
Aug 25, 201563.1063.3259.7359.9150.4131,772,500
Aug 24, 201559.2962.9250.0760.2550.6936,339,100
Aug 21, 201565.0965.4463.5763.6053.5128,235,500
Aug 20, 201566.8167.0465.9465.9455.4820,972,300
Aug 19, 201567.9368.3167.3667.6056.8815,198,200
Aug 18, 201567.9868.3667.8468.2157.3910,617,500
Aug 17, 201567.6268.2467.4068.0757.2710,326,500
Aug 14, 201567.4267.9167.4067.8957.1211,248,800
Aug 13, 201567.2567.8066.9767.5556.8411,930,600
Aug 12, 201567.4167.5566.0767.2456.5821,069,000
Aug 11, 201568.2368.4067.8568.2357.4114,800,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement