UK markets close in 46 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.31+2.06 (+1.37%)
As of 10:44AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021152.28153.45152.01153.30153.302,081,554
04 Aug 2021151.25153.37150.91151.24151.2410,154,000
03 Aug 2021151.95153.32149.52152.89152.8910,386,600
02 Aug 2021152.03154.45151.07151.17151.1710,203,200
30 Jul 2021152.58153.67151.20151.78151.789,804,600
29 Jul 2021153.14153.87151.91153.00153.009,063,500
28 Jul 2021152.29152.77150.88151.70151.709,217,300
27 Jul 2021150.40152.49149.80151.45151.4511,218,700
26 Jul 2021150.19151.96150.17151.65151.658,208,000
23 Jul 2021151.48152.84150.25150.64150.649,666,100
22 Jul 2021152.88153.44149.97150.93150.939,913,300
21 Jul 2021152.05153.65151.36152.86152.8612,356,700
20 Jul 2021146.52151.12146.33149.71149.7115,385,200
19 Jul 2021148.55149.82145.71146.97146.9722,172,900
16 Jul 2021155.96156.28151.02151.91151.9113,998,500
15 Jul 2021153.90156.53153.70155.46155.4611,539,300
14 Jul 2021155.95157.28152.95155.12155.1214,622,800
13 Jul 2021156.05157.39153.50155.65155.6522,671,700
12 Jul 2021154.35159.16153.94158.00158.0019,940,400
09 Jul 2021153.05156.15152.58155.77155.7713,678,900
08 Jul 2021151.61152.53150.04150.94150.9417,834,600
07 Jul 2021152.01154.28151.55153.59153.5912,271,800
06 Jul 2021155.78155.78152.35153.41153.4115,083,400
02 Jul 2021155.95156.32155.12156.03156.0311,424,000
02 Jul 20210.9 Dividend
01 Jul 2021156.26157.14155.42157.08156.1810,479,400
30 Jun 2021153.75156.08153.71155.54154.6512,531,000
29 Jun 2021155.00156.31153.61154.14153.2614,528,700
28 Jun 2021153.70154.48152.12154.33153.4514,125,800
25 Jun 2021152.59154.50151.67154.05153.1715,484,900
24 Jun 2021151.92153.12151.22152.51151.6413,733,200
23 Jun 2021150.20152.04150.09151.12150.2512,733,300
22 Jun 2021150.60150.97148.66150.21149.3514,251,200
21 Jun 2021149.08151.20149.02150.43149.5718,664,800
18 Jun 2021149.30149.70147.56147.92147.0743,595,700
17 Jun 2021157.10157.46151.25151.76150.8929,722,400
16 Jun 2021154.73157.62153.11156.27155.3725,321,200
15 Jun 2021156.70156.92154.13155.18154.2924,485,500
14 Jun 2021160.15160.33156.66157.57156.6719,917,900
11 Jun 2021160.43161.20159.06160.29159.3713,683,800
10 Jun 2021164.36165.24160.31160.40159.4812,119,400
09 Jun 2021164.14164.22162.28162.94162.0112,377,400
08 Jun 2021164.49165.76163.16165.00164.0510,370,700
07 Jun 2021167.00167.10165.14165.66164.717,267,200
04 Jun 2021166.21166.67165.03166.44165.498,510,800
03 Jun 2021165.41167.25164.66166.17165.2213,354,400
02 Jun 2021167.26167.44165.53166.06165.1110,498,600
01 Jun 2021165.87166.91165.48166.05165.109,445,400
28 May 2021164.68164.94163.26164.24163.3010,291,300
27 May 2021163.95164.75162.57164.35163.4115,707,500
26 May 2021163.57163.74161.31161.83160.9013,058,300
25 May 2021163.85165.70161.56161.85160.9212,609,100
24 May 2021163.36164.23162.12163.54162.609,440,300
21 May 2021161.34163.22160.94162.66161.7310,249,000
20 May 2021160.83161.86159.52160.83159.9110,426,000
19 May 2021161.00161.18158.64161.11160.1913,278,900
18 May 2021164.68165.50162.24162.35161.4211,098,100
17 May 2021163.37164.85163.03164.67163.739,886,800
14 May 2021162.39164.45161.99164.01163.0710,584,000
13 May 2021158.18162.45157.68161.50160.5715,395,000
12 May 2021159.61160.78157.03157.45156.5514,381,700
11 May 2021161.08162.39158.04158.54157.6315,451,700
10 May 2021161.50163.73161.12161.22160.3014,014,300
07 May 2021157.22161.50157.02161.24160.3214,257,800
06 May 2021158.07160.82157.16160.69159.7713,542,400
05 May 2021156.00158.28154.63157.52156.6210,506,700
04 May 2021152.87155.64152.14155.48154.5912,977,700
03 May 2021154.85155.48153.13153.36152.4811,801,100
30 Apr 2021154.10154.49153.01153.81152.9311,705,100
29 Apr 2021153.54155.28153.20155.19154.3012,976,900
28 Apr 2021152.43152.89151.40152.23151.368,943,700
27 Apr 2021150.50151.57150.11151.25150.3812,821,200
26 Apr 2021150.78152.46150.38150.56149.7010,799,100
23 Apr 2021147.18151.13146.69150.19149.3314,041,900
22 Apr 2021150.23150.30147.26147.37146.5315,256,100
21 Apr 2021147.79150.61146.79150.54149.6812,236,700
20 Apr 2021151.74151.75148.65149.27148.4113,716,700
19 Apr 2021153.42153.88152.22152.65151.7811,900,200
16 Apr 2021153.87154.51152.69153.30152.4213,773,400
15 Apr 2021151.25152.20149.32152.17151.3017,694,100
14 Apr 2021151.47153.83150.93151.21150.3419,939,600
13 Apr 2021154.75155.20152.43154.09153.2116,113,600
12 Apr 2021155.58157.25155.57155.95155.0612,273,400
09 Apr 2021155.81157.04154.97156.28155.3812,122,400
08 Apr 2021154.00155.51152.31155.12154.2312,335,500
07 Apr 2021153.10155.23152.65154.93154.0416,903,500
06 Apr 2021152.79154.28151.86152.54151.6713,071,600
05 Apr 2021154.40154.94152.60153.62152.7413,508,000
05 Apr 20210.9 Dividend
01 Apr 2021151.90153.79151.55153.71151.9316,561,500
31 Mar 2021153.28154.49152.12152.23150.4716,736,700
30 Mar 2021154.46155.87153.88154.48152.7013,184,300
29 Mar 2021152.12153.73151.04152.68150.9217,570,300
26 Mar 2021154.30155.45152.55155.09153.3016,754,400
25 Mar 2021150.00152.97149.33152.55150.7915,608,300
24 Mar 2021150.00153.18149.86150.62148.8813,079,800
23 Mar 2021150.33152.12148.96149.46147.7317,076,300
22 Mar 2021152.80153.97150.61150.97149.2319,944,800
19 Mar 2021155.51155.94151.19155.14153.3554,418,800
18 Mar 2021157.60161.69157.11157.65155.8321,898,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...