UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.30+1.13 (+0.74%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021153.87154.51152.69153.30153.3013,767,200
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 2021155.81157.04154.97156.28156.2812,116,500
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 2021151.90153.79151.55153.71152.8116,556,300
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 2021154.30155.45152.55155.09154.1816,750,100
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 2021155.51155.94151.19155.14154.2352,342,100
18 Mar 2021157.60161.69157.11157.65156.7321,892,500
17 Mar 2021155.34156.88153.05155.09154.1813,916,000
16 Mar 2021154.09154.60152.19153.51152.6112,795,200
15 Mar 2021156.35156.92153.96155.37154.4612,101,100
12 Mar 2021156.86157.63155.07156.15155.2412,845,700
11 Mar 2021154.11156.15153.36154.32153.4211,769,700
10 Mar 2021151.91156.16151.51155.13154.2214,334,600
09 Mar 2021151.50154.25149.82151.83150.9416,203,300
08 Mar 2021152.47155.46150.75152.91152.0117,128,300
05 Mar 2021153.22153.49147.97150.91150.0318,460,800
04 Mar 2021152.61154.38148.62150.56149.6820,076,600
03 Mar 2021151.23154.98150.82152.91152.0114,320,300
02 Mar 2021150.08151.78149.84150.01149.1314,220,300
01 Mar 2021149.52151.38148.48150.50149.6214,763,300
26 Feb 2021150.30150.87146.51147.17146.3119,823,300
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 2021139.05141.61139.00141.25140.428,322,600
11 Feb 2021139.66140.55138.22139.27138.459,197,800
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 2021139.39139.49137.38137.98137.1710,045,100
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 2021131.19131.72128.19128.67127.9214,803,100
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 2021135.69136.16134.32134.83134.0413,415,000
20 Jan 2021137.82138.17135.44135.97135.1716,028,800
19 Jan 2021139.86140.70137.82138.04137.2319,843,800
15 Jan 2021137.43141.65137.01138.64137.8327,881,000
14 Jan 2021140.49142.75140.00141.17140.3418,565,600
13 Jan 2021138.59140.79138.10140.35139.5314,816,800
12 Jan 2021139.44141.66138.83140.22139.4018,033,500
11 Jan 2021134.58138.20134.11138.05137.2415,949,000
08 Jan 2021135.97136.35134.12136.02135.2212,035,100
07 Jan 2021135.69138.19134.92135.87135.0721,940,400
06 Jan 2021129.88132.77127.88131.55130.7824,909,100
05 Jan 2021124.99126.30123.77125.65124.9113,731,200
05 Jan 20210.9 Dividend
04 Jan 2021127.50127.86124.78125.87124.2416,819,900
31 Dec 2020125.09127.33124.82127.07125.428,580,200
30 Dec 2020125.49125.85124.90125.36123.737,398,000
29 Dec 2020126.20126.28124.89125.01123.398,389,200
28 Dec 2020125.82126.65124.79125.34123.728,072,600
24 Dec 2020125.09125.55123.57124.52122.914,164,900
23 Dec 2020122.78126.52122.35125.07123.4514,973,200
22 Dec 2020123.39123.52121.61121.67120.0911,788,200
21 Dec 2020123.17125.00121.09123.55121.9528,323,600
18 Dec 2020119.14119.88118.27119.08117.5428,954,800
17 Dec 2020121.26121.45119.58119.67118.1211,618,000
16 Dec 2020120.30121.08119.86120.67119.1111,169,400
15 Dec 2020119.29120.90118.62120.32118.7612,591,400
14 Dec 2020121.34121.42118.11118.30116.7712,112,400
11 Dec 2020118.94120.02118.37119.56118.019,981,600
10 Dec 2020119.99120.78119.56120.27118.7113,668,400
09 Dec 2020123.17123.30120.44121.05119.4813,073,900
08 Dec 2020121.04122.33120.76122.00120.429,592,100
07 Dec 2020121.15122.17120.21121.88120.309,724,300
04 Dec 2020122.48123.29121.69122.34120.7513,583,700
03 Dec 2020121.85121.89120.36121.24119.6712,904,400
02 Dec 2020119.70122.31119.27122.04120.4610,811,300
01 Dec 2020120.34121.58119.63119.74118.1912,678,200
30 Nov 2020120.00120.72117.77117.88116.3514,411,800
27 Nov 2020122.00122.35121.08121.22119.655,983,600
25 Nov 2020121.37122.38120.47122.03120.4511,715,600
24 Nov 2020120.07123.50119.71123.32121.7220,121,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...