Mail

JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	138.68	140.10	138.21	139.34	139.34	9,327,500
05 Jun 2023	140.11	140.11	138.13	139.09	139.09	8,511,900
02 Jun 2023	139.56	141.48	139.34	140.47	140.47	12,917,200
01 Jun 2023	136.52	138.23	135.45	137.58	137.58	12,248,100
31 May 2023	136.73	136.84	134.40	135.71	135.71	14,219,900
30 May 2023	136.80	137.72	136.02	137.46	137.46	7,399,900
26 May 2023	136.11	137.60	135.63	136.94	136.94	8,579,900
25 May 2023	134.82	136.27	134.58	135.67	135.67	8,472,500
24 May 2023	135.40	136.35	135.08	135.34	135.34	8,578,000
23 May 2023	137.54	139.03	136.46	136.59	136.59	9,514,900
22 May 2023	141.00	141.64	137.66	138.03	138.03	11,402,500
19 May 2023	139.79	140.49	138.13	139.18	139.18	13,490,700
18 May 2023	138.27	139.73	137.76	139.50	139.50	10,999,600
17 May 2023	135.90	138.59	135.46	138.45	138.45	12,711,500
16 May 2023	135.46	135.94	133.96	134.32	134.32	6,477,200
15 May 2023	134.27	135.67	133.96	135.23	135.23	7,639,500
12 May 2023	136.82	136.99	133.13	134.10	134.10	9,986,400
11 May 2023	135.00	136.81	134.90	136.05	136.05	7,057,300
10 May 2023	137.95	138.06	134.87	136.48	136.48	8,133,400
09 May 2023	135.93	136.95	135.21	136.41	136.41	7,343,600
08 May 2023	137.49	137.97	136.48	137.07	137.07	7,484,900
05 May 2023	136.44	137.88	135.91	136.74	136.74	11,259,100
04 May 2023	134.96	135.72	131.81	134.12	134.12	17,089,200
03 May 2023	138.44	138.67	135.76	135.98	135.98	12,930,900
02 May 2023	141.40	142.41	138.43	138.92	138.92	14,113,400
01 May 2023	142.26	143.37	140.83	141.20	141.20	20,415,800
28 Apr 2023	136.56	138.32	135.67	138.24	138.24	9,881,800
27 Apr 2023	136.00	137.91	135.66	137.05	137.05	9,041,100
26 Apr 2023	137.62	137.81	134.00	135.23	135.23	14,416,100
25 Apr 2023	139.60	139.96	137.63	137.67	137.67	10,629,300
24 Apr 2023	140.46	141.10	140.04	140.73	140.73	7,567,500
21 Apr 2023	139.74	141.11	138.78	140.54	140.54	11,842,500
20 Apr 2023	139.91	141.43	139.84	140.81	140.81	10,586,200
19 Apr 2023	141.23	141.50	140.40	141.22	141.22	9,158,100
18 Apr 2023	140.27	141.78	139.03	141.40	141.40	13,760,100
17 Apr 2023	139.95	140.06	137.66	139.83	139.83	16,050,500
14 Apr 2023	135.15	139.12	134.90	138.73	138.73	43,931,300
13 Apr 2023	128.46	129.04	126.83	128.99	128.99	12,450,200
12 Apr 2023	129.18	130.43	128.06	128.50	128.50	11,821,000
11 Apr 2023	128.30	128.94	127.54	128.52	128.52	10,516,300
10 Apr 2023	126.54	128.23	126.22	127.89	127.89	9,477,300
06 Apr 2023	127.00	128.08	126.86	127.47	127.47	8,760,200
05 Apr 2023	126.80	128.15	126.46	127.61	127.61	9,614,700
05 Apr 2023	1 Dividend
04 Apr 2023	130.50	130.59	127.41	128.42	127.42	11,579,900
03 Apr 2023	129.91	131.44	129.41	130.16	129.15	11,775,400
31 Mar 2023	129.66	130.34	128.85	130.31	129.30	13,105,200
30 Mar 2023	129.95	130.12	127.65	128.75	127.75	12,134,700
29 Mar 2023	130.10	130.22	127.77	129.14	128.13	14,595,300
28 Mar 2023	128.71	129.34	127.74	128.88	127.88	10,820,500
27 Mar 2023	126.79	129.38	126.29	128.49	127.49	18,853,900
24 Mar 2023	125.63	125.68	123.11	124.91	123.94	22,311,100
23 Mar 2023	127.90	129.53	126.02	126.84	125.85	16,677,600
22 Mar 2023	130.56	130.66	127.08	127.18	126.19	17,250,200
21 Mar 2023	130.59	131.73	130.19	130.55	129.53	17,807,800
20 Mar 2023	126.99	129.47	126.01	127.14	126.15	22,875,500
17 Mar 2023	128.38	128.48	125.45	125.81	124.83	38,396,000
16 Mar 2023	128.01	131.95	126.02	130.75	129.73	24,558,500
15 Mar 2023	130.98	130.99	126.73	128.26	127.26	34,280,600
14 Mar 2023	135.28	135.53	131.29	134.62	133.57	29,648,100
13 Mar 2023	131.21	133.88	129.41	131.25	130.23	42,901,100
10 Mar 2023	128.96	135.26	127.82	133.65	132.61	37,599,700
09 Mar 2023	136.76	137.35	129.22	130.34	129.33	25,888,100
08 Mar 2023	138.00	138.59	136.89	137.80	136.73	10,002,500
07 Mar 2023	142.01	142.31	137.81	138.62	137.54	11,747,600
06 Mar 2023	143.44	144.04	142.66	142.82	141.71	9,261,300
03 Mar 2023	141.51	143.74	141.08	143.66	142.54	9,513,100
02 Mar 2023	142.24	142.43	139.54	141.07	139.97	11,106,800
01 Mar 2023	142.10	143.46	141.80	142.55	141.44	7,139,200
28 Feb 2023	142.94	143.76	141.90	143.35	142.23	11,019,800
27 Feb 2023	142.11	143.31	141.72	142.16	141.05	10,014,700
24 Feb 2023	139.11	141.36	138.93	140.93	139.83	9,126,900
23 Feb 2023	138.73	140.17	137.94	139.67	138.58	8,068,000
22 Feb 2023	138.92	139.43	137.44	138.56	137.48	11,107,500
21 Feb 2023	140.69	141.34	138.75	139.63	138.54	9,996,300
17 Feb 2023	140.98	142.83	140.07	142.24	141.13	7,948,800
16 Feb 2023	142.91	143.39	141.68	141.82	140.72	8,165,300
15 Feb 2023	141.61	143.89	141.30	143.80	142.68	6,728,300
14 Feb 2023	142.50	143.81	141.60	143.20	142.08	9,249,400
13 Feb 2023	141.30	142.73	140.74	142.57	141.46	7,134,600
10 Feb 2023	139.78	141.28	138.59	141.04	139.94	6,582,900
09 Feb 2023	143.12	143.34	139.87	140.42	139.33	6,443,100
08 Feb 2023	142.65	144.04	142.28	142.64	141.53	6,958,000
07 Feb 2023	141.38	144.34	141.18	143.65	142.53	10,447,900
06 Feb 2023	140.23	142.24	140.03	141.92	140.81	8,406,200
03 Feb 2023	138.18	142.33	138.13	141.09	139.99	11,501,200
02 Feb 2023	140.00	140.46	138.00	138.94	137.86	11,822,100
01 Feb 2023	138.21	140.88	138.12	139.59	138.50	8,841,800
31 Jan 2023	139.88	140.07	138.25	139.96	138.87	9,188,700
30 Jan 2023	139.23	140.09	138.91	139.13	138.05	6,729,300
27 Jan 2023	140.61	141.26	139.75	140.32	139.23	7,489,900
26 Jan 2023	139.42	140.06	138.36	139.98	138.89	7,487,600
25 Jan 2023	138.05	139.12	137.25	139.12	138.04	8,967,000
24 Jan 2023	136.42	140.29	135.00	138.45	137.37	6,945,000
23 Jan 2023	135.12	137.96	134.82	137.27	136.20	10,487,100
20 Jan 2023	135.16	135.49	133.55	135.08	134.03	13,092,500
19 Jan 2023	135.32	135.90	133.59	134.75	133.70	13,303,400
18 Jan 2023	138.92	140.73	136.41	136.57	135.51	13,392,600
17 Jan 2023	141.17	141.54	139.23	140.80	139.70	14,292,900
13 Jan 2023	135.60	143.49	134.80	143.01	141.90	20,200,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...