UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.32+3.40 (+2.98%)
At close: 04:00PM EDT
117.20 -0.12 (-0.10%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022113.23117.82112.83117.32117.3214,837,600
23 Jun 2022115.01115.18111.48113.92113.9211,851,500
22 Jun 2022114.88116.20114.39115.18115.189,842,700
21 Jun 2022115.87117.03115.04115.83115.8311,680,500
17 Jun 2022113.54114.63112.16113.03113.0330,778,800
16 Jun 2022113.86114.26111.87113.43113.4316,724,900
15 Jun 2022115.62116.95113.17115.41115.4114,083,500
14 Jun 2022115.55117.32113.22114.06114.0613,357,900
13 Jun 2022116.86117.95115.06115.99115.9916,805,600
10 Jun 2022122.59123.40119.32119.55119.5512,945,200
09 Jun 2022127.37128.10125.27125.31125.3113,560,100
08 Jun 2022129.00129.45126.90128.00128.008,422,100
07 Jun 2022128.83130.32128.62130.07130.076,722,200
06 Jun 2022131.09132.39129.46129.73129.7311,323,500
03 Jun 2022131.21131.77129.99130.16130.168,595,300
02 Jun 2022129.90132.01128.67132.00132.008,374,800
01 Jun 2022132.87132.87128.67129.91129.9110,768,000
31 May 2022130.18133.15129.71132.23132.2317,015,000
27 May 2022130.16131.27129.14131.27131.2711,177,800
26 May 2022128.37130.19128.21129.44129.4415,990,900
25 May 2022126.28127.86125.17127.24127.2412,780,400
24 May 2022124.36127.49123.11126.36126.3619,324,900
23 May 2022120.46126.57120.45124.60124.6024,376,700
20 May 2022119.46119.67115.02117.34117.3413,150,100
19 May 2022118.19119.65117.63118.31118.3112,765,800
18 May 2022121.30121.97119.53120.09120.0912,664,900
17 May 2022121.04122.97120.81122.18122.1811,160,200
16 May 2022118.54119.46117.23118.26118.2610,269,000
13 May 2022119.41120.25117.96119.09119.0910,443,200
12 May 2022117.00118.32115.37118.04118.0416,318,800
11 May 2022119.30122.89117.94118.14118.1414,630,300
10 May 2022123.11123.78117.56118.89118.8916,382,400
09 May 2022122.11123.33120.50121.86121.8614,312,300
06 May 2022123.80124.29121.18123.72123.7214,417,900
05 May 2022125.25126.10122.16123.92123.9215,055,400
04 May 2022122.80127.40122.74127.10127.1017,128,500
03 May 2022121.53124.17120.78123.03123.0315,720,900
02 May 2022119.88120.71118.22120.45120.4518,545,000
29 Apr 2022123.05123.61118.90119.36119.3614,874,800
28 Apr 2022122.81123.65121.14123.34123.3413,015,600
27 Apr 2022122.33123.56121.22121.42121.4217,215,200
26 Apr 2022124.64126.41122.87123.02123.0217,209,500
25 Apr 2022126.01127.12123.11126.77126.7717,149,000
22 Apr 2022130.28130.52126.69126.81126.8114,318,800
21 Apr 2022132.22132.81129.96130.56130.5612,174,200
20 Apr 2022132.52133.51131.34131.58131.5813,430,200
19 Apr 2022128.45131.32128.23131.12131.1215,015,400
18 Apr 2022125.67129.24125.54128.46128.4611,834,400
14 Apr 2022126.50128.30125.02126.12126.1218,835,200
13 Apr 2022126.94129.25126.01127.30127.3030,838,000
12 Apr 2022132.14134.58130.70131.54131.5412,989,900
11 Apr 2022133.00134.90132.57133.00133.0010,466,400
08 Apr 2022131.67133.90131.49133.49133.4913,126,900
07 Apr 2022130.95131.92128.73131.09131.0912,994,200
06 Apr 2022131.58132.56130.96131.49131.4912,914,700
05 Apr 2022134.07135.40133.01133.34133.3412,110,300
05 Apr 20221 Dividend
04 Apr 2022134.12136.94132.89135.91134.9117,416,400
01 Apr 2022137.40137.41133.80135.31134.3115,721,300
31 Mar 2022139.83140.35136.26136.32135.3217,353,900
30 Mar 2022141.90142.12139.91140.54139.518,771,000
29 Mar 2022143.35143.60140.24141.18140.1411,316,500
28 Mar 2022140.00140.97137.90140.87139.8310,818,100
25 Mar 2022141.09143.18140.80141.92140.888,383,500
24 Mar 2022140.30140.71139.11140.69139.6510,017,600
23 Mar 2022140.98141.59139.20139.78138.7512,093,200
22 Mar 2022142.27143.93141.72142.62141.5713,548,600
21 Mar 2022140.35140.76138.73139.65138.6212,676,100
18 Mar 2022140.19140.85138.46140.10139.0723,656,500
17 Mar 2022136.86140.19135.92140.15139.1217,050,500
16 Mar 2022134.87138.49134.43138.40137.3820,354,900
15 Mar 2022131.80133.55131.13132.48131.5115,096,600
14 Mar 2022129.46132.92129.23130.17129.2115,786,900
11 Mar 2022132.49134.08128.42128.89127.9420,061,800
10 Mar 2022131.86133.45130.32131.86130.8915,604,200
09 Mar 2022132.90135.24132.44133.44132.4617,536,200
08 Mar 2022129.64131.79127.27128.30127.3619,207,800
07 Mar 2022132.17132.69128.95129.21128.2627,560,100
04 Mar 2022134.94135.42132.40134.40133.4121,016,000
03 Mar 2022139.84140.98137.06138.29137.2716,640,800
02 Mar 2022137.29140.04136.61139.28138.2619,405,600
01 Mar 2022140.04140.48133.58136.45135.4536,840,400
28 Feb 2022143.55145.06140.88141.80140.7631,315,300
25 Feb 2022145.25150.13144.91147.97146.8818,367,700
24 Feb 2022142.94144.99139.78144.55143.4925,655,100
23 Feb 2022153.12153.30147.97148.69147.6011,799,000
22 Feb 2022150.60153.24150.41151.87150.7511,333,500
18 Feb 2022152.13154.14151.13152.14151.0211,733,300
17 Feb 2022153.00153.73150.67151.43150.3211,367,500
16 Feb 2022153.74156.10153.74155.00153.869,076,500
15 Feb 2022154.51155.94153.85154.72153.589,500,000
14 Feb 2022152.73153.68150.32152.49151.3717,026,500
11 Feb 2022155.61158.19152.97153.92152.7916,830,000
10 Feb 2022156.66159.03155.22155.95154.8016,455,600
09 Feb 2022156.59157.43155.82156.60155.459,131,100
08 Feb 2022155.00158.48154.80155.95154.8020,411,400
07 Feb 2022153.27153.62150.85153.07151.9412,572,300
04 Feb 2022149.10153.50148.77152.56151.4416,654,400
03 Feb 2022150.00151.65148.29148.70147.6112,474,900
02 Feb 2022150.50150.94148.07149.94148.8412,441,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...