UK Markets close in 4 hrs 12 mins

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.08-2.58 (-1.75%)
At close: 04:00PM EST
144.15 -0.93 (-0.64%)
Pre-market: 07:18AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 2022147.50147.51144.27145.08145.0820,696,600
20 Jan 2022148.99150.61147.36147.66147.6614,860,800
19 Jan 2022151.57152.23148.55148.93148.9322,380,000
18 Jan 2022155.78155.78150.54151.27151.2732,324,800
14 Jan 2022160.76161.03156.90157.89157.8940,130,200
13 Jan 2022168.34169.81167.89168.23168.2313,623,400
12 Jan 2022168.46169.59167.18168.44168.4412,568,000
11 Jan 2022168.26168.52166.31167.49167.4911,854,100
10 Jan 2022169.07169.31165.53167.32167.3212,922,500
07 Jan 2022165.67167.53165.06167.16167.1613,910,500
06 Jan 2022166.91167.37163.87165.52165.5214,047,500
05 Jan 2022167.82168.36163.73163.78163.7817,539,400
05 Jan 20221 Dividend
04 Jan 2022164.31168.58164.23167.83166.8320,195,800
03 Jan 2022159.86162.64159.51161.70160.7413,120,900
31 Dec 2021158.45159.29157.96158.35157.415,805,900
30 Dec 2021159.11160.24158.37158.48157.546,948,200
29 Dec 2021158.85159.63158.15158.56157.626,398,900
28 Dec 2021158.20160.15158.08158.64157.696,342,300
27 Dec 2021157.60158.20156.34158.16157.226,188,100
23 Dec 2021157.61159.12157.21157.26156.328,055,200
22 Dec 2021155.75157.06155.24156.70155.777,273,000
21 Dec 2021155.41157.18155.09156.09155.1611,291,300
20 Dec 2021154.51154.70151.84153.94153.0215,148,000
17 Dec 2021159.32159.38155.18156.76155.8328,082,000
16 Dec 2021160.39161.82158.70160.41159.4519,542,800
15 Dec 2021159.85159.85157.35157.94157.0014,014,200
14 Dec 2021157.45160.89157.30159.13158.1812,563,600
13 Dec 2021159.50159.79157.28157.92156.9812,069,000
10 Dec 2021161.32161.70159.13159.82158.8710,396,200
09 Dec 2021159.65160.93158.65160.46159.5011,189,600
08 Dec 2021162.66163.27160.17160.71159.7511,705,700
07 Dec 2021161.88163.39161.16162.57161.609,851,600
06 Dec 2021161.01162.61159.46160.16159.2111,186,500
03 Dec 2021161.50161.83157.19158.29157.3512,679,900
02 Dec 2021159.83163.25158.80161.21160.2512,969,900
01 Dec 2021161.00163.27157.80157.89156.9512,253,400
30 Nov 2021159.16160.63158.29158.83157.8818,922,600
29 Nov 2021163.31164.78159.82161.23160.2712,104,400
26 Nov 2021162.14162.65158.82161.93160.9713,619,300
24 Nov 2021168.46169.44166.44166.96165.979,629,800
23 Nov 2021165.50168.56165.37168.28167.2812,354,400
22 Nov 2021164.16165.98162.99164.35163.3714,549,900
19 Nov 2021161.30162.11159.45160.92159.9612,193,600
18 Nov 2021164.39164.85162.56163.05162.088,122,500
17 Nov 2021165.21165.56163.39164.47163.499,909,600
16 Nov 2021167.06167.07165.12165.36164.379,706,100
15 Nov 2021167.21167.79166.00166.56165.576,492,500
12 Nov 2021167.65167.74165.72166.86165.878,111,600
11 Nov 2021167.52168.68166.90167.61166.615,815,300
10 Nov 2021167.45168.95167.09167.62166.626,999,200
09 Nov 2021167.35168.47166.60167.78166.787,990,300
08 Nov 2021169.05170.92168.74169.06168.056,413,700
05 Nov 2021168.90170.09167.41168.05167.057,971,800
04 Nov 2021170.00170.20166.49168.29167.299,574,200
03 Nov 2021170.13171.13169.15170.53169.518,402,700
02 Nov 2021169.80171.69168.92170.47169.457,173,800
01 Nov 2021172.04172.33169.01169.80168.797,435,500
29 Oct 2021171.18172.24169.39169.89168.888,139,500
28 Oct 2021168.30170.51167.96170.36169.347,212,900
27 Oct 2021170.32170.70167.34167.83166.839,847,000
26 Oct 2021171.00172.49170.54171.40170.388,015,100
25 Oct 2021172.71172.96170.48170.94169.9210,159,200
22 Oct 2021170.03172.09169.70171.78170.768,817,900
21 Oct 2021170.76171.33168.68169.50168.498,415,200
20 Oct 2021168.30170.87167.46170.84169.828,185,600
19 Oct 2021167.40168.65166.58168.57167.578,053,900
18 Oct 2021166.48168.61165.91166.55165.5612,672,900
15 Oct 2021165.35167.17164.14166.61165.6214,261,100
14 Oct 2021161.75164.01160.06163.47162.5015,176,800
13 Oct 2021164.07165.41160.60161.00160.0422,753,500
12 Oct 2021165.75166.69164.77165.36164.3713,032,600
11 Oct 2021170.80171.29166.46166.64165.6512,154,700
08 Oct 2021170.02171.34169.30170.22169.218,188,800
07 Oct 2021171.20171.51169.54170.09169.0810,195,400
06 Oct 2021167.99169.10166.00169.02168.018,692,600
05 Oct 2021167.21170.14166.67168.66167.6612,292,900
05 Oct 20211 Dividend
04 Oct 2021166.97170.44165.73166.95164.9614,120,000
01 Oct 2021164.00168.30163.60167.13165.1411,285,000
30 Sept 2021166.92166.99162.79163.69161.7413,161,200
29 Sept 2021166.21166.90165.04165.95163.977,777,100
28 Sept 2021167.70169.30165.66166.08164.1013,387,900
27 Sept 2021165.00167.40164.61166.98164.9913,220,900
24 Sept 2021161.44163.59160.82163.04161.1010,102,400
23 Sept 2021158.00161.71157.67161.18159.2612,336,100
22 Sept 2021155.20157.25155.10155.91154.0511,236,200
21 Sept 2021153.53154.55152.58152.98151.168,999,900
20 Sept 2021153.89154.56150.49152.96151.1415,819,900
17 Sept 2021157.38159.01157.00157.68155.8025,581,600
16 Sept 2021159.41160.85157.22158.09156.2110,880,900
15 Sept 2021156.72158.69156.47158.16156.2811,691,500
14 Sept 2021160.45161.34156.26157.07155.2011,685,600
13 Sept 2021158.53160.05158.07159.86157.9610,052,800
10 Sept 2021160.56160.72157.22157.36155.498,309,400
09 Sept 2021158.27160.83158.08159.19157.297,904,300
08 Sept 2021158.89159.58158.04158.50156.617,852,700
07 Sept 2021159.99161.38158.96159.21157.319,285,600
03 Sept 2021160.39160.89159.15159.49157.597,959,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...