History of Elon Musk's favourite crypto Dogecoin

The joke currency that's worth more than Barclays and Lloyds

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

153.30+1.13 (+0.74%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	153.87	154.51	152.69	153.30	153.30	13,767,200
15 Apr 2021	151.25	152.20	149.32	152.17	152.17	17,694,100
14 Apr 2021	151.47	153.83	150.93	151.21	151.21	19,939,600
13 Apr 2021	154.75	155.20	152.43	154.09	154.09	16,113,600
12 Apr 2021	155.58	157.25	155.57	155.95	155.95	12,273,400
09 Apr 2021	155.81	157.04	154.97	156.28	156.28	12,116,500
08 Apr 2021	154.00	155.51	152.31	155.12	155.12	12,335,500
07 Apr 2021	153.10	155.23	152.65	154.93	154.93	16,903,500
06 Apr 2021	152.79	154.28	151.86	152.54	152.54	13,071,600
05 Apr 2021	154.40	154.94	152.60	153.62	153.62	13,508,000
05 Apr 2021	0.9 Dividend
01 Apr 2021	151.90	153.79	151.55	153.71	152.81	16,556,300
31 Mar 2021	153.28	154.49	152.12	152.23	151.34	16,736,700
30 Mar 2021	154.46	155.87	153.88	154.48	153.58	13,184,300
29 Mar 2021	152.12	153.73	151.04	152.68	151.79	17,570,300
26 Mar 2021	154.30	155.45	152.55	155.09	154.18	16,750,100
25 Mar 2021	150.00	152.97	149.33	152.55	151.66	15,608,300
24 Mar 2021	150.00	153.18	149.86	150.62	149.74	13,079,800
23 Mar 2021	150.33	152.12	148.96	149.46	148.58	17,076,300
22 Mar 2021	152.80	153.97	150.61	150.97	150.09	19,944,800
19 Mar 2021	155.51	155.94	151.19	155.14	154.23	52,342,100
18 Mar 2021	157.60	161.69	157.11	157.65	156.73	21,892,500
17 Mar 2021	155.34	156.88	153.05	155.09	154.18	13,916,000
16 Mar 2021	154.09	154.60	152.19	153.51	152.61	12,795,200
15 Mar 2021	156.35	156.92	153.96	155.37	154.46	12,101,100
12 Mar 2021	156.86	157.63	155.07	156.15	155.24	12,845,700
11 Mar 2021	154.11	156.15	153.36	154.32	153.42	11,769,700
10 Mar 2021	151.91	156.16	151.51	155.13	154.22	14,334,600
09 Mar 2021	151.50	154.25	149.82	151.83	150.94	16,203,300
08 Mar 2021	152.47	155.46	150.75	152.91	152.01	17,128,300
05 Mar 2021	153.22	153.49	147.97	150.91	150.03	18,460,800
04 Mar 2021	152.61	154.38	148.62	150.56	149.68	20,076,600
03 Mar 2021	151.23	154.98	150.82	152.91	152.01	14,320,300
02 Mar 2021	150.08	151.78	149.84	150.01	149.13	14,220,300
01 Mar 2021	149.52	151.38	148.48	150.50	149.62	14,763,300
26 Feb 2021	150.30	150.87	146.51	147.17	146.31	19,823,300
25 Feb 2021	154.27	154.90	150.59	151.18	150.29	18,127,700
24 Feb 2021	150.11	153.76	150.11	153.26	152.36	15,061,400
23 Feb 2021	151.51	152.31	149.59	150.61	149.73	16,234,400
22 Feb 2021	146.87	150.19	146.79	149.41	148.54	11,488,400
19 Feb 2021	145.86	148.84	145.86	148.02	147.15	11,969,800
18 Feb 2021	144.00	145.79	143.40	145.59	144.74	10,587,800
17 Feb 2021	143.95	145.38	143.12	145.10	144.25	10,810,100
16 Feb 2021	143.55	145.32	142.40	144.65	143.80	12,130,600
12 Feb 2021	139.05	141.61	139.00	141.25	140.42	8,322,600
11 Feb 2021	139.66	140.55	138.22	139.27	138.45	9,197,800
10 Feb 2021	140.00	140.87	139.04	139.66	138.84	10,323,200
09 Feb 2021	139.43	139.98	138.54	139.58	138.76	8,614,800
08 Feb 2021	138.20	140.30	138.18	140.14	139.32	10,136,400
05 Feb 2021	139.39	139.49	137.38	137.98	137.17	10,045,100
04 Feb 2021	135.47	138.66	135.47	138.25	137.44	12,419,500
03 Feb 2021	133.65	135.76	133.51	135.14	134.35	10,600,800
02 Feb 2021	131.94	134.39	131.22	133.61	132.83	12,253,600
01 Feb 2021	129.40	130.07	128.48	129.62	128.86	11,080,700
29 Jan 2021	131.19	131.72	128.19	128.67	127.92	14,803,100
28 Jan 2021	129.90	132.17	128.99	130.11	129.35	13,761,800
27 Jan 2021	129.59	129.85	127.35	127.86	127.11	17,603,900
26 Jan 2021	132.75	133.17	131.34	131.58	130.81	11,307,800
25 Jan 2021	132.14	133.17	130.06	132.12	131.35	14,212,800
22 Jan 2021	132.69	134.40	132.20	133.79	133.01	12,933,200
21 Jan 2021	135.69	136.16	134.32	134.83	134.04	13,415,000
20 Jan 2021	137.82	138.17	135.44	135.97	135.17	16,028,800
19 Jan 2021	139.86	140.70	137.82	138.04	137.23	19,843,800
15 Jan 2021	137.43	141.65	137.01	138.64	137.83	27,881,000
14 Jan 2021	140.49	142.75	140.00	141.17	140.34	18,565,600
13 Jan 2021	138.59	140.79	138.10	140.35	139.53	14,816,800
12 Jan 2021	139.44	141.66	138.83	140.22	139.40	18,033,500
11 Jan 2021	134.58	138.20	134.11	138.05	137.24	15,949,000
08 Jan 2021	135.97	136.35	134.12	136.02	135.22	12,035,100
07 Jan 2021	135.69	138.19	134.92	135.87	135.07	21,940,400
06 Jan 2021	129.88	132.77	127.88	131.55	130.78	24,909,100
05 Jan 2021	124.99	126.30	123.77	125.65	124.91	13,731,200
05 Jan 2021	0.9 Dividend
04 Jan 2021	127.50	127.86	124.78	125.87	124.24	16,819,900
31 Dec 2020	125.09	127.33	124.82	127.07	125.42	8,580,200
30 Dec 2020	125.49	125.85	124.90	125.36	123.73	7,398,000
29 Dec 2020	126.20	126.28	124.89	125.01	123.39	8,389,200
28 Dec 2020	125.82	126.65	124.79	125.34	123.72	8,072,600
24 Dec 2020	125.09	125.55	123.57	124.52	122.91	4,164,900
23 Dec 2020	122.78	126.52	122.35	125.07	123.45	14,973,200
22 Dec 2020	123.39	123.52	121.61	121.67	120.09	11,788,200
21 Dec 2020	123.17	125.00	121.09	123.55	121.95	28,323,600
18 Dec 2020	119.14	119.88	118.27	119.08	117.54	28,954,800
17 Dec 2020	121.26	121.45	119.58	119.67	118.12	11,618,000
16 Dec 2020	120.30	121.08	119.86	120.67	119.11	11,169,400
15 Dec 2020	119.29	120.90	118.62	120.32	118.76	12,591,400
14 Dec 2020	121.34	121.42	118.11	118.30	116.77	12,112,400
11 Dec 2020	118.94	120.02	118.37	119.56	118.01	9,981,600
10 Dec 2020	119.99	120.78	119.56	120.27	118.71	13,668,400
09 Dec 2020	123.17	123.30	120.44	121.05	119.48	13,073,900
08 Dec 2020	121.04	122.33	120.76	122.00	120.42	9,592,100
07 Dec 2020	121.15	122.17	120.21	121.88	120.30	9,724,300
04 Dec 2020	122.48	123.29	121.69	122.34	120.75	13,583,700
03 Dec 2020	121.85	121.89	120.36	121.24	119.67	12,904,400
02 Dec 2020	119.70	122.31	119.27	122.04	120.46	10,811,300
01 Dec 2020	120.34	121.58	119.63	119.74	118.19	12,678,200
30 Nov 2020	120.00	120.72	117.77	117.88	116.35	14,411,800
27 Nov 2020	122.00	122.35	121.08	121.22	119.65	5,983,600
25 Nov 2020	121.37	122.38	120.47	122.03	120.45	11,715,600
24 Nov 2020	120.07	123.50	119.71	123.32	121.72	20,121,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,019.53+36.03(+0.52%)

FTSE 25022,522.18+50.14(+0.22%)

AIM1,254.25+6.12(+0.49%)

History of Elon Musk's favourite crypto Dogecoin

JPMorgan Chase & Co. (JPM)

FTSE 100
7,019.53
+36.03(+0.52%)

FTSE 250
22,522.18
+50.14(+0.22%)

AIM
1,254.25
+6.12(+0.49%)