JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 2019133.25134.77132.88134.50134.506,635,663
09 Dec 2019134.63135.46134.41134.41134.418,498,200
06 Dec 2019134.69135.78134.65135.04135.0410,170,600
05 Dec 2019132.68133.31132.18133.06133.069,587,400
04 Dec 2019130.38132.47129.99132.34132.3410,318,200
03 Dec 2019129.77129.96128.59129.78129.7810,361,300
02 Dec 2019132.31132.74131.35131.47131.478,615,600
29 Nov 2019131.87132.41131.45131.76131.765,712,000
27 Nov 2019132.29132.43131.65132.06132.066,607,900
26 Nov 2019131.82131.82130.36131.67131.6710,490,700
25 Nov 2019131.25132.07130.87131.49131.4910,068,500
22 Nov 2019130.15131.22130.10130.79130.798,167,900
21 Nov 2019130.00130.72129.39129.93129.937,705,100
20 Nov 2019130.30130.62128.94129.63129.6311,782,800
19 Nov 2019130.99131.25130.18130.58130.588,824,500
18 Nov 2019129.56130.65128.99130.62130.628,749,300
15 Nov 2019129.23129.53128.40129.53129.5310,163,600
14 Nov 2019127.72128.84127.59128.60128.608,483,400
13 Nov 2019128.13128.82127.42128.48128.488,023,300
12 Nov 2019129.63130.62129.01129.16129.169,099,000
11 Nov 2019129.60130.10129.35129.92129.928,679,000
08 Nov 2019129.88130.40129.25130.38130.389,293,400
07 Nov 2019130.43131.29129.92130.00130.0013,528,900
06 Nov 2019128.69129.84128.58129.30129.3011,231,100
05 Nov 2019129.39130.30128.84129.10129.1013,747,600
04 Nov 2019129.08129.42128.56128.82128.829,159,900
01 Nov 2019126.20127.99126.02127.80127.8011,682,600
31 Oct 2019125.49125.73123.86124.92124.9211,589,000
30 Oct 2019126.05126.26124.92125.73125.738,513,300
29 Oct 2019126.06127.42125.94126.43126.439,797,300
28 Oct 2019126.57127.21126.40126.51126.519,522,200
25 Oct 2019125.00126.65124.75126.03126.039,055,700
24 Oct 2019125.29125.66124.07125.03125.038,020,500
23 Oct 2019124.20125.15124.17125.12125.128,828,300
22 Oct 2019123.45125.10123.12124.79124.7912,549,100
21 Oct 2019122.05123.77121.99123.55123.5512,714,600
18 Oct 2019120.00121.02119.86120.56120.5610,417,400
17 Oct 2019120.75121.57119.88120.35120.3510,818,500
16 Oct 2019119.96120.62119.38119.68119.6811,087,700
15 Oct 2019118.85121.59117.87119.96119.9623,379,000
14 Oct 2019115.85116.87115.66116.45116.458,779,000
11 Oct 2019116.03117.99115.87116.14116.1415,076,500
10 Oct 2019113.14115.40113.00114.21114.2110,994,100
09 Oct 2019112.67113.16112.07112.63112.637,273,700
08 Oct 2019113.06113.06111.66111.82111.8210,806,300
07 Oct 2019114.19115.50114.07114.37114.376,771,600
04 Oct 2019112.34114.94112.27114.62114.629,453,100
03 Oct 2019112.27112.91110.52112.19112.1912,735,200
03 Oct 20190.9 Dividend
02 Oct 2019114.81114.90112.93113.25112.3512,548,700
01 Oct 2019118.40119.00115.41115.55114.6311,250,300
30 Sep 2019118.36118.77117.22117.69116.759,755,000
27 Sep 2019117.96118.64117.28117.72116.7810,207,800
26 Sep 2019117.88118.05116.95117.03116.109,899,200
25 Sep 2019117.27118.36117.12118.00117.069,389,400
24 Sep 2019118.75119.26117.04117.33116.4011,696,500
23 Sep 2019117.78119.12117.68118.88117.949,135,100
20 Sep 2019119.74120.34118.87118.90117.9621,862,800
19 Sep 2019119.70120.34119.09119.38118.439,382,600
18 Sep 2019118.32120.08117.75119.76118.8110,665,600
17 Sep 2019118.42118.61117.24118.57117.6310,735,400
16 Sep 2019118.90119.87118.38119.16118.2111,993,900
13 Sep 2019119.00120.40118.75120.23119.2716,257,200
12 Sep 2019116.55118.47115.92117.91116.9712,283,500
11 Sep 2019116.89117.20115.38117.19116.269,919,200
10 Sep 2019116.30117.27115.73116.87115.9414,333,100
09 Sep 2019113.71116.06113.60115.40114.4813,985,100
06 Sep 2019112.66112.98111.96112.61111.727,836,600
05 Sep 2019111.25113.72111.20112.37111.4813,224,700
04 Sep 2019109.45110.22108.56109.87109.006,929,200
03 Sep 2019108.98108.99107.32108.56107.709,868,800
30 Aug 2019109.84110.56109.47109.86108.9910,170,300
29 Aug 2019108.14109.89108.02109.22108.3510,002,200
28 Aug 2019105.08107.21105.04106.80105.9510,585,500
27 Aug 2019107.35107.56104.84105.74104.9014,331,800
26 Aug 2019106.62106.99106.01106.87106.028,209,500
23 Aug 2019108.00108.78105.11106.02105.1814,762,300
22 Aug 2019108.37109.27107.93108.72107.869,343,400
21 Aug 2019108.21108.43107.45107.61106.758,189,300
20 Aug 2019107.85108.44107.24107.31106.468,374,000
19 Aug 2019109.63109.75108.42108.69107.838,265,400
16 Aug 2019106.37107.98105.87107.72106.8611,830,600
15 Aug 2019104.82106.38104.34105.20104.3613,365,600
14 Aug 2019106.30106.91104.45104.80103.9719,491,800
13 Aug 2019107.95110.33107.03109.34108.4712,124,700
12 Aug 2019108.44108.51107.21107.68106.828,437,200
09 Aug 2019109.35110.45108.29109.74108.879,980,800
08 Aug 2019109.05110.08108.72109.86108.9910,903,300
07 Aug 2019108.00108.28105.94108.03107.1717,320,900
06 Aug 2019110.05110.50108.34110.43109.5510,203,500
05 Aug 2019110.79110.98108.27109.57108.7015,855,300
02 Aug 2019112.40113.43111.40112.93112.0311,025,500
01 Aug 2019115.33116.80112.60112.94112.0415,664,500
31 Jul 2019116.10116.18114.86116.00115.0813,648,000
30 Jul 2019115.19116.08114.76115.59114.677,121,100
29 Jul 2019116.46117.18115.79115.85114.938,500,400
26 Jul 2019115.77116.51115.53116.22115.3012,800,400
25 Jul 2019116.89117.24115.32115.71114.7910,138,400
24 Jul 2019115.58116.88115.52116.83115.9010,011,000
23 Jul 2019114.88116.45114.82116.36115.4412,752,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more