UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.29-0.11 (-0.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021160.43161.20159.06160.29160.2913,681,300
10 Jun 2021164.36165.24160.31160.40160.4012,119,400
09 Jun 2021164.14164.22162.28162.94162.9412,377,400
08 Jun 2021164.49165.76163.16165.00165.0010,370,700
07 Jun 2021167.00167.10165.14165.66165.667,267,200
04 Jun 2021166.21166.67165.03166.44166.448,510,400
03 Jun 2021165.41167.25164.66166.17166.1713,354,400
02 Jun 2021167.26167.44165.53166.06166.0610,498,600
01 Jun 2021165.87166.91165.48166.05166.059,445,400
28 May 2021164.68164.94163.26164.24164.2410,291,300
27 May 2021163.95164.75162.57164.35164.3515,707,500
26 May 2021163.57163.74161.31161.83161.8313,058,300
25 May 2021163.85165.70161.56161.85161.8512,609,100
24 May 2021163.36164.23162.12163.54163.549,440,300
21 May 2021161.34163.22160.94162.66162.6610,249,000
20 May 2021160.83161.86159.52160.83160.8310,426,000
19 May 2021161.00161.18158.64161.11161.1113,278,900
18 May 2021164.68165.50162.24162.35162.3511,098,100
17 May 2021163.37164.85163.03164.67164.679,886,800
14 May 2021162.39164.45161.99164.01164.0110,581,600
13 May 2021158.18162.45157.68161.50161.5015,395,000
12 May 2021159.61160.78157.03157.45157.4514,381,700
11 May 2021161.08162.39158.04158.54158.5415,451,700
10 May 2021161.50163.73161.12161.22161.2214,014,300
07 May 2021157.22161.50157.02161.24161.2414,255,600
06 May 2021158.07160.82157.16160.69160.6913,542,400
05 May 2021156.00158.28156.00157.52157.526,938,200
04 May 2021152.87155.64152.14155.48155.4812,977,700
03 May 2021154.85155.48153.13153.36153.3611,801,100
30 Apr 2021154.10154.49153.01153.81153.8111,703,200
29 Apr 2021153.54155.28153.20155.19155.1912,976,900
28 Apr 2021152.43152.89151.40152.23152.238,943,700
27 Apr 2021150.50151.57150.11151.25151.2512,821,200
26 Apr 2021150.78152.46150.38150.56150.5610,799,100
23 Apr 2021147.18151.13146.69150.19150.1914,041,900
22 Apr 2021150.23150.30147.26147.37147.3715,256,100
21 Apr 2021147.79150.61146.79150.54150.5412,236,700
20 Apr 2021151.74151.75148.65149.27149.2713,716,700
19 Apr 2021153.42153.88152.22152.65152.6511,900,200
16 Apr 2021153.87154.51152.69153.30153.3013,773,400
15 Apr 2021151.25152.20149.32152.17152.1717,694,100
14 Apr 2021151.47153.83150.93151.21151.2119,939,600
13 Apr 2021154.75155.20152.43154.09154.0916,113,600
12 Apr 2021155.58157.25155.57155.95155.9512,273,400
09 Apr 2021155.81157.04154.97156.28156.2812,122,400
08 Apr 2021154.00155.51152.31155.12155.1212,335,500
07 Apr 2021153.10155.23152.65154.93154.9316,903,500
06 Apr 2021152.79154.28151.86152.54152.5413,071,600
05 Apr 2021154.40154.94152.60153.62153.6213,508,000
05 Apr 20210.9 Dividend
01 Apr 2021151.90153.79151.55153.71152.8116,561,500
31 Mar 2021153.28154.49152.12152.23151.3416,736,700
30 Mar 2021154.46155.87153.88154.48153.5813,184,300
29 Mar 2021152.12153.73151.04152.68151.7917,570,300
26 Mar 2021154.30155.45152.55155.09154.1816,754,400
25 Mar 2021150.00152.97149.33152.55151.6615,608,300
24 Mar 2021150.00153.18149.86150.62149.7413,079,800
23 Mar 2021150.33152.12148.96149.46148.5817,076,300
22 Mar 2021152.80153.97150.61150.97150.0919,944,800
19 Mar 2021155.51155.94151.19155.14154.2354,418,800
18 Mar 2021157.60161.69157.11157.65156.7321,898,500
17 Mar 2021155.34156.88153.05155.09154.1813,952,400
16 Mar 2021154.09154.60152.19153.51152.6112,805,600
15 Mar 2021156.35156.92153.96155.37154.4612,101,100
12 Mar 2021156.86157.63155.07156.15155.2412,849,500
11 Mar 2021154.11156.15153.36154.32153.4211,771,500
10 Mar 2021151.91156.16151.51155.13154.2214,342,200
09 Mar 2021151.50154.25149.82151.83150.9416,238,800
08 Mar 2021152.47155.46150.75152.91152.0117,133,300
05 Mar 2021153.22153.49147.97150.91150.0318,465,100
04 Mar 2021152.61154.38148.62150.56149.6820,093,900
03 Mar 2021151.23154.98150.82152.91152.0114,324,100
02 Mar 2021150.08151.78149.84150.01149.1314,221,700
01 Mar 2021149.52151.38148.48150.50149.6214,845,500
26 Feb 2021150.30150.87146.51147.17146.3119,829,200
25 Feb 2021154.27154.90150.59151.18150.2918,127,700
24 Feb 2021150.11153.76150.11153.26152.3615,061,400
23 Feb 2021151.51152.31149.59150.61149.7316,234,400
22 Feb 2021146.87150.19146.79149.41148.5411,488,400
19 Feb 2021145.86148.84145.86148.02147.1511,969,800
18 Feb 2021144.00145.79143.40145.59144.7410,587,800
17 Feb 2021143.95145.38143.12145.10144.2510,810,100
16 Feb 2021143.55145.32142.40144.65143.8012,130,600
12 Feb 2021139.05141.61139.00141.25140.428,324,600
11 Feb 2021139.66140.55138.22139.27138.459,201,000
10 Feb 2021140.00140.87139.04139.66138.8410,323,200
09 Feb 2021139.43139.98138.54139.58138.768,614,800
08 Feb 2021138.20140.30138.18140.14139.3210,136,400
05 Feb 2021139.39139.49137.38137.98137.1710,051,300
04 Feb 2021135.47138.66135.47138.25137.4412,419,500
03 Feb 2021133.65135.76133.51135.14134.3510,600,800
02 Feb 2021131.94134.39131.22133.61132.8312,253,600
01 Feb 2021129.40130.07128.48129.62128.8611,080,700
29 Jan 2021131.19131.72128.19128.67127.9214,808,100
28 Jan 2021129.90132.17128.99130.11129.3513,761,800
27 Jan 2021129.59129.85127.35127.86127.1117,603,900
26 Jan 2021132.75133.17131.34131.58130.8111,307,800
25 Jan 2021132.14133.17130.06132.12131.3514,212,800
22 Jan 2021132.69134.40132.20133.79133.0112,933,200
21 Jan 2021135.69136.16134.32134.83134.0413,411,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...