JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

166.61+3.14 (+1.92%)

At close: 4:00PM EDT

166.65 +0.04 (+0.02%)
After hours: 07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 30, 2015	67.04	67.05	66.45	66.59	56.43	7,190,700
Dec 29, 2015	66.84	67.30	66.74	67.07	56.84	9,820,800
Dec 28, 2015	66.29	66.45	65.71	66.38	56.26	6,610,600
Dec 24, 2015	66.62	66.89	66.32	66.60	56.44	4,468,200
Dec 23, 2015	66.12	66.85	66.05	66.73	56.55	12,524,500
Dec 22, 2015	65.92	66.00	64.98	65.68	55.66	12,149,500
Dec 21, 2015	65.02	65.56	64.83	65.54	55.54	18,869,300
Dec 18, 2015	65.97	65.97	64.40	64.40	54.58	23,819,600
Dec 17, 2015	67.90	68.00	66.08	66.28	56.17	18,122,100
Dec 16, 2015	66.91	67.74	65.91	67.53	57.23	21,720,000
Dec 15, 2015	65.07	66.65	65.07	66.10	56.02	18,126,600
Dec 14, 2015	64.23	64.76	63.60	64.27	54.47	17,638,200
Dec 11, 2015	64.80	65.16	63.51	64.07	54.30	17,889,300
Dec 10, 2015	65.54	66.50	65.08	65.61	55.60	12,839,000
Dec 09, 2015	65.61	66.58	65.04	65.46	55.48	16,770,200
Dec 08, 2015	66.25	66.96	65.70	65.96	55.90	13,084,500
Dec 07, 2015	67.66	67.75	66.40	67.00	56.78	11,686,000
Dec 04, 2015	66.10	68.00	66.03	67.89	57.54	17,786,000
Dec 03, 2015	66.83	67.03	65.58	65.80	55.76	14,626,900
Dec 02, 2015	67.83	67.88	66.48	66.66	56.49	13,440,900
Dec 01, 2015	67.34	67.83	66.99	67.61	57.30	12,708,800
Nov 30, 2015	67.28	67.52	66.68	66.68	56.51	15,147,500
Nov 27, 2015	67.00	67.33	66.64	67.17	56.93	4,052,500
Nov 25, 2015	66.93	67.12	66.55	66.86	56.66	7,772,000
Nov 24, 2015	66.17	67.14	66.04	66.78	56.59	10,910,000
Nov 23, 2015	67.31	67.58	66.78	66.88	56.68	11,339,000
Nov 20, 2015	67.99	68.11	67.38	67.54	57.24	11,209,600
Nov 19, 2015	67.58	67.82	67.04	67.66	57.34	12,839,500
Nov 18, 2015	66.48	67.55	66.37	67.45	57.16	12,911,400
Nov 17, 2015	66.67	66.74	65.89	66.13	56.04	12,354,800
Nov 16, 2015	65.46	66.58	65.17	66.51	56.37	11,041,100
Nov 13, 2015	65.84	66.17	65.23	65.56	55.56	11,837,000
Nov 12, 2015	66.86	66.90	65.95	66.00	55.93	13,576,900
Nov 11, 2015	68.10	68.17	67.25	67.35	57.08	8,513,900
Nov 10, 2015	67.19	67.85	66.93	67.68	57.36	13,239,700
Nov 09, 2015	68.70	68.72	67.08	67.39	57.11	17,143,800
Nov 06, 2015	68.37	69.03	68.10	68.46	58.02	23,262,700
Nov 05, 2015	65.79	66.67	65.75	66.44	56.31	12,715,900
Nov 04, 2015	66.01	66.15	65.63	65.85	55.81	11,388,400
Nov 03, 2015	65.29	66.10	65.17	65.78	55.75	11,519,500
Nov 02, 2015	64.45	65.75	64.39	65.54	55.54	15,253,300
Oct 30, 2015	65.30	65.34	64.13	64.25	54.45	15,731,400
Oct 29, 2015	65.26	65.83	64.88	65.21	55.26	12,753,700
Oct 28, 2015	63.70	65.74	63.69	65.50	55.51	17,962,000
Oct 27, 2015	63.53	63.86	63.31	63.64	53.93	8,831,900
Oct 26, 2015	63.84	63.99	63.41	63.90	54.15	13,880,200
Oct 23, 2015	63.63	64.19	63.50	63.87	54.13	16,985,200
Oct 22, 2015	62.42	63.58	62.42	63.19	53.55	15,295,700
Oct 21, 2015	62.88	62.96	62.05	62.06	52.59	12,113,400
Oct 20, 2015	62.36	62.82	62.08	62.52	52.98	11,545,100
Oct 19, 2015	62.00	62.77	61.91	62.22	52.73	14,510,400
Oct 16, 2015	62.43	62.65	62.09	62.43	52.91	17,456,600
Oct 15, 2015	60.47	61.96	60.10	61.89	52.45	18,147,900
Oct 14, 2015	60.76	60.97	59.54	59.99	50.84	28,989,400
Oct 13, 2015	61.39	62.16	61.31	61.55	52.16	15,621,900
Oct 12, 2015	61.84	62.01	61.40	61.72	52.31	10,857,400
Oct 09, 2015	62.39	62.55	61.58	61.93	52.48	12,112,000
Oct 08, 2015	61.85	62.25	61.43	62.13	52.65	13,964,600
Oct 07, 2015	62.55	63.03	61.76	62.13	52.65	12,773,100
Oct 06, 2015	62.11	62.36	61.62	62.05	52.59	12,134,800
Oct 05, 2015	61.24	62.24	61.22	62.02	52.56	13,471,100
Oct 02, 2015	59.59	60.86	58.53	60.81	51.54	20,435,100
Oct 02, 2015	0.44 Dividend
Oct 01, 2015	61.12	61.87	60.54	61.42	51.68	16,863,200
Sep 30, 2015	60.70	61.00	60.11	60.97	51.30	18,743,800
Sep 29, 2015	59.98	60.13	58.73	59.84	50.35	19,334,900
Sep 28, 2015	60.92	61.01	59.69	59.98	50.47	17,452,200
Sep 25, 2015	61.27	61.86	60.87	61.47	51.72	18,384,300
Sep 24, 2015	60.01	60.38	59.46	60.22	50.67	17,293,400
Sep 23, 2015	60.80	61.15	60.32	60.64	51.02	11,712,200
Sep 22, 2015	60.60	61.09	60.42	60.91	51.25	14,811,900
Sep 21, 2015	61.52	61.91	61.08	61.45	51.70	13,136,400
Sep 18, 2015	61.83	61.83	60.78	60.94	51.28	31,008,000
Sep 17, 2015	64.14	64.64	62.39	62.65	52.71	21,249,200
Sep 16, 2015	63.89	64.29	63.21	64.14	53.97	12,235,900
Sep 15, 2015	62.76	63.89	62.51	63.58	53.50	14,023,500
Sep 14, 2015	62.64	62.69	62.12	62.38	52.49	10,202,800
Sep 11, 2015	62.38	62.66	61.99	62.56	52.64	12,766,700
Sep 10, 2015	61.86	63.00	61.45	62.66	52.72	15,751,100
Sep 09, 2015	63.94	64.34	62.00	62.18	52.32	13,889,500
Sep 08, 2015	62.77	63.20	62.33	63.16	53.14	13,385,100
Sep 04, 2015	61.80	61.92	60.75	61.50	51.75	20,189,000
Sep 03, 2015	62.88	63.66	62.45	62.68	52.74	17,065,400
Sep 02, 2015	62.62	62.91	61.54	62.57	52.65	17,757,900
Sep 01, 2015	62.85	62.85	60.99	61.45	51.70	23,637,300
Aug 31, 2015	63.61	64.35	63.47	64.10	53.93	14,223,400
Aug 28, 2015	64.29	64.46	63.60	64.13	53.96	16,687,300
Aug 27, 2015	63.98	64.73	63.14	64.48	54.25	29,045,700
Aug 26, 2015	61.80	62.98	60.55	62.91	52.93	33,576,800
Aug 25, 2015	63.10	63.32	59.73	59.91	50.41	31,772,500
Aug 24, 2015	59.29	62.92	50.07	60.25	50.69	36,339,100
Aug 21, 2015	65.09	65.44	63.57	63.60	53.51	28,235,500
Aug 20, 2015	66.81	67.04	65.94	65.94	55.48	20,972,300
Aug 19, 2015	67.93	68.31	67.36	67.60	56.88	15,198,200
Aug 18, 2015	67.98	68.36	67.84	68.21	57.39	10,617,500
Aug 17, 2015	67.62	68.24	67.40	68.07	57.27	10,326,500
Aug 14, 2015	67.42	67.91	67.40	67.89	57.12	11,248,800
Aug 13, 2015	67.25	67.80	66.97	67.55	56.84	11,930,600
Aug 12, 2015	67.41	67.55	66.07	67.24	56.58	21,069,000
Aug 11, 2015	68.23	68.40	67.85	68.23	57.41	14,800,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,471.37+33.11(+0.75%)

Dow 3035,294.76+382.20(+1.09%)

Nasdaq14,897.34+73.91(+0.50%)

Russell 20002,265.65-8.52(-0.37%)

Crude Oil82.66+1.35(+1.66%)

Gold1,768.10-29.80(-1.66%)

JPMorgan Chase & Co. (JPM)

S&P 500
4,471.37
+33.11(+0.75%)

Dow 30
35,294.76
+382.20(+1.09%)

Nasdaq
14,897.34
+73.91(+0.50%)

Russell 2000
2,265.65
-8.52(-0.37%)

Crude Oil
82.66
+1.35(+1.66%)

Gold
1,768.10
-29.80(-1.66%)