UK markets open in 3 hours 28 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.85-0.94 (-0.88%)
At close: 04:00PM EDT
105.90 +0.05 (+0.05%)
After hours: 07:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022107.75108.17104.65105.85105.8512,726,434
26 Sept 2022108.00109.61106.06106.79106.7915,753,600
23 Sept 2022110.05110.34107.16109.14109.1418,131,500
22 Sept 2022113.38113.60111.07111.21111.2111,684,500
21 Sept 2022116.54116.60112.42112.49112.4912,606,300
20 Sept 2022117.41117.69114.64115.83115.839,619,000
19 Sept 2022116.00118.73115.51118.16118.168,201,300
16 Sept 2022117.39117.40115.37117.08117.0814,840,700
15 Sept 2022116.12119.38115.76117.87117.8710,821,400
14 Sept 2022116.70117.84114.88116.12116.129,345,700
13 Sept 2022118.07118.92115.78116.39116.3912,904,600
12 Sept 2022120.62121.55119.79120.58120.588,614,600
09 Sept 2022119.14120.05118.67119.17119.179,299,700
08 Sept 2022115.28118.79114.63118.60118.6011,435,000
07 Sept 2022113.13116.11112.76115.90115.9010,647,900
06 Sept 2022114.33114.75112.07113.74113.749,751,900
02 Sept 2022115.87117.45113.19113.71113.7110,664,600
01 Sept 2022113.29114.63111.91114.51114.519,979,800
31 Aug 2022114.48115.03113.34113.73113.7310,738,300
30 Aug 2022115.00115.58113.36114.41114.4110,745,400
29 Aug 2022114.00114.86113.46114.39114.398,117,300
26 Aug 2022119.46119.99114.60114.67114.6711,276,200
25 Aug 2022116.16118.74115.68118.55118.5510,758,900
24 Aug 2022115.29116.41114.45115.80115.809,771,300
23 Aug 2022116.69117.29115.38115.52115.527,607,000
22 Aug 2022116.75117.16115.50116.67116.678,967,600
19 Aug 2022120.62120.99118.11118.63118.6313,464,500
18 Aug 2022122.24122.47120.55121.64121.649,531,800
17 Aug 2022122.30123.16121.69122.59122.598,149,300
16 Aug 2022122.29124.24121.87123.63123.639,555,000
15 Aug 2022121.14122.72120.60122.46122.468,456,200
12 Aug 2022120.67122.25119.44122.13122.139,906,700
11 Aug 2022119.90121.20119.31120.14120.1411,684,900
10 Aug 2022117.96119.37117.50118.39118.3912,847,300
09 Aug 2022114.75115.99114.37115.38115.3810,233,800
08 Aug 2022116.25116.70114.18114.35114.3510,332,500
05 Aug 2022112.53116.19112.05115.76115.7614,174,600
04 Aug 2022112.85113.32111.02112.36112.3618,033,900
03 Aug 2022113.45114.10111.71113.61113.6114,394,500
02 Aug 2022113.92114.40112.27112.43112.4314,942,900
01 Aug 2022114.50115.11113.07114.21114.2114,740,400
29 Jul 2022115.59116.50114.79115.36115.3612,944,500
28 Jul 2022115.25115.98113.53114.81114.8110,384,800
27 Jul 2022114.01115.74113.30115.24115.249,337,400
26 Jul 2022114.58115.58113.03113.42113.4210,675,100
25 Jul 2022115.84116.46114.77115.22115.229,394,000
22 Jul 2022115.24116.25113.67114.76114.767,645,500
21 Jul 2022114.44115.53113.37115.32115.3211,595,900
20 Jul 2022114.10114.74113.48114.54114.5411,667,500
19 Jul 2022113.13114.94112.67114.56114.5611,862,300
18 Jul 2022114.77115.84111.29111.79111.7913,977,900
15 Jul 2022109.16113.88107.67112.95112.9518,863,900
14 Jul 2022107.99108.23106.06108.00108.0026,204,800
13 Jul 2022111.75112.48110.38111.91111.9112,979,900
12 Jul 2022112.58115.18112.26112.97112.9711,250,900
11 Jul 2022113.55114.23112.22112.86112.867,939,500
08 Jul 2022115.16115.65113.61114.36114.368,807,800
07 Jul 2022113.50114.90113.40114.72114.7210,347,400
06 Jul 2022111.73112.99110.79111.89111.8910,656,200
05 Jul 2022110.77112.71109.30112.62112.6212,514,200
05 Jul 20221 Dividend
01 Jul 2022112.65114.42111.16114.05113.0510,573,600
30 Jun 2022113.17114.08110.93112.61111.6215,172,600
29 Jun 2022116.00116.82114.73115.30114.299,338,400
28 Jun 2022117.67119.29115.60115.82114.8011,590,900
27 Jun 2022118.06118.50115.64116.38115.3611,280,500
24 Jun 2022113.23117.82112.83117.32116.2914,841,100
23 Jun 2022115.01115.18111.48113.92112.9211,851,500
22 Jun 2022114.88116.20114.39115.18114.179,842,700
21 Jun 2022115.87117.03115.04115.83114.8111,680,500
17 Jun 2022113.54114.63112.16113.03112.0430,919,900
16 Jun 2022113.86114.26111.87113.43112.4416,724,900
15 Jun 2022115.62116.95113.17115.41114.4014,083,500
14 Jun 2022115.55117.32113.22114.06113.0613,357,900
13 Jun 2022116.86117.95115.06115.99114.9716,805,600
10 Jun 2022122.59123.40119.32119.55118.5012,945,200
09 Jun 2022127.37128.10125.27125.31124.2113,560,100
08 Jun 2022129.00129.45126.90128.00126.888,422,100
07 Jun 2022128.83130.32128.62130.07128.936,722,200
06 Jun 2022131.09132.39129.46129.73128.5911,323,500
03 Jun 2022131.21131.77129.99130.16129.028,596,000
02 Jun 2022129.90132.01128.67132.00130.848,374,800
01 Jun 2022132.87132.87128.67129.91128.7710,768,000
31 May 2022130.18133.15129.71132.23131.0717,015,000
27 May 2022130.16131.27129.14131.27130.1211,177,800
26 May 2022128.37130.19128.21129.44128.3115,990,900
25 May 2022126.28127.86125.17127.24126.1212,780,400
24 May 2022124.36127.49123.11126.36125.2519,324,900
23 May 2022120.46126.57120.45124.60123.5124,376,700
20 May 2022119.46119.67115.02117.34116.3113,150,100
19 May 2022118.19119.65117.63118.31117.2712,765,800
18 May 2022121.30121.97119.53120.09119.0412,664,900
17 May 2022121.04122.97120.81122.18121.1111,160,200
16 May 2022118.54119.46117.23118.26117.2210,269,000
13 May 2022119.41120.25117.96119.09118.0510,443,200
12 May 2022117.00118.32115.37118.04117.0116,318,800
11 May 2022119.30122.89117.94118.14117.1014,630,300
10 May 2022123.11123.78117.56118.89117.8516,382,400
09 May 2022122.11123.33120.50121.86120.7914,312,300
06 May 2022123.80124.29121.18123.72122.6414,417,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...