Mail

JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2020	136.37	136.43	132.32	133.15	133.15	15,164,800
23 Jan 2020	135.71	136.74	134.72	136.54	136.54	9,345,700
22 Jan 2020	137.24	137.40	136.38	136.68	136.68	7,549,100
21 Jan 2020	137.19	138.07	136.69	136.84	136.84	8,474,200
17 Jan 2020	137.54	138.29	137.32	138.20	138.20	14,697,700
16 Jan 2020	137.45	137.90	136.84	137.25	137.25	10,783,800
15 Jan 2020	137.85	138.60	136.15	136.72	136.72	16,293,400
14 Jan 2020	137.94	140.76	137.69	138.80	138.80	24,906,000
13 Jan 2020	136.19	137.20	135.76	137.20	137.20	12,355,200
10 Jan 2020	137.21	137.25	135.81	136.07	136.07	10,190,900
09 Jan 2020	138.05	138.23	137.04	137.44	137.44	9,469,000
08 Jan 2020	135.70	137.58	135.60	136.94	136.94	9,695,300
07 Jan 2020	137.28	137.86	135.82	135.88	135.88	10,531,300
06 Jan 2020	136.56	138.27	136.50	138.23	138.23	10,259,000
03 Jan 2020	137.50	139.23	137.08	138.34	138.34	10,386,800
03 Jan 2020	0.9 Dividend
02 Jan 2020	139.79	141.10	139.26	141.09	140.19	10,803,700
31 Dec 2019	138.51	139.48	138.29	139.40	138.51	7,201,600
30 Dec 2019	139.90	140.08	138.47	138.63	137.75	6,963,000
27 Dec 2019	139.30	139.77	138.67	139.14	138.25	7,868,200
26 Dec 2019	137.89	139.10	137.78	139.04	138.15	6,770,900
24 Dec 2019	137.33	137.63	137.06	137.58	136.70	3,324,300
23 Dec 2019	137.60	137.91	136.88	137.20	136.32	9,738,400
20 Dec 2019	138.02	138.88	136.90	137.24	136.36	29,992,600
19 Dec 2019	137.76	138.22	137.10	137.35	136.47	9,350,400
18 Dec 2019	138.15	139.02	137.72	138.04	137.16	10,381,500
17 Dec 2019	137.73	138.67	137.23	138.18	137.30	11,546,800
16 Dec 2019	138.38	138.84	137.32	137.34	136.46	11,372,000
13 Dec 2019	137.95	138.83	136.22	136.81	135.94	10,592,100
12 Dec 2019	134.49	138.47	134.21	138.02	137.14	13,717,400
11 Dec 2019	134.29	135.02	134.01	134.18	133.32	9,011,900
10 Dec 2019	133.25	134.77	132.88	134.50	133.64	7,532,900
09 Dec 2019	134.63	135.46	134.41	134.41	133.55	8,498,200
06 Dec 2019	134.69	135.78	134.65	135.04	134.18	10,170,600
05 Dec 2019	132.68	133.31	132.18	133.06	132.21	9,587,400
04 Dec 2019	130.38	132.47	129.99	132.34	131.50	10,318,200
03 Dec 2019	129.77	129.96	128.59	129.78	128.95	10,361,300
02 Dec 2019	132.31	132.74	131.35	131.47	130.63	8,615,600
29 Nov 2019	131.87	132.41	131.45	131.76	130.92	5,712,000
27 Nov 2019	132.29	132.43	131.65	132.06	131.22	6,607,900
26 Nov 2019	131.82	131.82	130.36	131.67	130.83	10,490,700
25 Nov 2019	131.25	132.07	130.87	131.49	130.65	10,068,500
22 Nov 2019	130.15	131.22	130.10	130.79	129.96	8,167,900
21 Nov 2019	130.00	130.72	129.39	129.93	129.10	7,705,100
20 Nov 2019	130.30	130.62	128.94	129.63	128.80	11,782,800
19 Nov 2019	130.99	131.25	130.18	130.58	129.75	8,824,500
18 Nov 2019	129.56	130.65	128.99	130.62	129.79	8,749,300
15 Nov 2019	129.23	129.53	128.40	129.53	128.70	10,163,600
14 Nov 2019	127.72	128.84	127.59	128.60	127.78	8,483,400
13 Nov 2019	128.13	128.82	127.42	128.48	127.66	8,023,300
12 Nov 2019	129.63	130.62	129.01	129.16	128.34	9,099,000
11 Nov 2019	129.60	130.10	129.35	129.92	129.09	8,679,000
08 Nov 2019	129.88	130.40	129.25	130.38	129.55	9,293,400
07 Nov 2019	130.43	131.29	129.92	130.00	129.17	13,528,900
06 Nov 2019	128.69	129.84	128.58	129.30	128.48	11,231,100
05 Nov 2019	129.39	130.30	128.84	129.10	128.28	13,747,600
04 Nov 2019	129.08	129.42	128.56	128.82	128.00	9,159,900
01 Nov 2019	126.20	127.99	126.02	127.80	126.98	11,682,600
31 Oct 2019	125.49	125.73	123.86	124.92	124.12	11,589,000
30 Oct 2019	126.05	126.26	124.92	125.73	124.93	8,513,300
29 Oct 2019	126.06	127.42	125.94	126.43	125.62	9,797,300
28 Oct 2019	126.57	127.21	126.40	126.51	125.70	9,522,200
25 Oct 2019	125.00	126.65	124.75	126.03	125.23	9,055,700
24 Oct 2019	125.29	125.66	124.07	125.03	124.23	8,020,500
23 Oct 2019	124.20	125.15	124.17	125.12	124.32	8,828,300
22 Oct 2019	123.45	125.10	123.12	124.79	123.99	12,549,100
21 Oct 2019	122.05	123.77	121.99	123.55	122.76	12,714,600
18 Oct 2019	120.00	121.02	119.86	120.56	119.79	10,417,400
17 Oct 2019	120.75	121.57	119.88	120.35	119.58	10,818,500
16 Oct 2019	119.96	120.62	119.38	119.68	118.92	11,087,700
15 Oct 2019	118.85	121.59	117.87	119.96	119.19	23,379,000
14 Oct 2019	115.85	116.87	115.66	116.45	115.71	8,779,000
11 Oct 2019	116.03	117.99	115.87	116.14	115.40	15,076,500
10 Oct 2019	113.14	115.40	113.00	114.21	113.48	10,994,100
09 Oct 2019	112.67	113.16	112.07	112.63	111.91	7,273,700
08 Oct 2019	113.06	113.06	111.66	111.82	111.11	10,806,300
07 Oct 2019	114.19	115.50	114.07	114.37	113.64	6,771,600
04 Oct 2019	112.34	114.94	112.27	114.62	113.89	9,453,100
03 Oct 2019	112.27	112.91	110.52	112.19	111.47	12,735,200
03 Oct 2019	0.9 Dividend
02 Oct 2019	114.81	114.90	112.93	113.25	111.63	12,548,700
01 Oct 2019	118.40	119.00	115.41	115.55	113.90	11,250,300
30 Sep 2019	118.36	118.77	117.22	117.69	116.01	9,755,000
27 Sep 2019	117.96	118.64	117.28	117.72	116.04	10,207,800
26 Sep 2019	117.88	118.05	116.95	117.03	115.36	9,899,200
25 Sep 2019	117.27	118.36	117.12	118.00	116.32	9,389,400
24 Sep 2019	118.75	119.26	117.04	117.33	115.66	11,696,500
23 Sep 2019	117.78	119.12	117.68	118.88	117.18	9,135,100
20 Sep 2019	119.74	120.34	118.87	118.90	117.20	21,862,800
19 Sep 2019	119.70	120.34	119.09	119.38	117.68	9,382,600
18 Sep 2019	118.32	120.08	117.75	119.76	118.05	10,665,600
17 Sep 2019	118.42	118.61	117.24	118.57	116.88	10,735,400
16 Sep 2019	118.90	119.87	118.38	119.16	117.46	11,993,900
13 Sep 2019	119.00	120.40	118.75	120.23	118.51	16,257,200
12 Sep 2019	116.55	118.47	115.92	117.91	116.23	12,283,500
11 Sep 2019	116.89	117.20	115.38	117.19	115.52	9,919,200
10 Sep 2019	116.30	117.27	115.73	116.87	115.20	14,333,100
09 Sep 2019	113.71	116.06	113.60	115.40	113.75	13,985,100
06 Sep 2019	112.66	112.98	111.96	112.61	111.00	7,836,600
05 Sep 2019	111.25	113.72	111.20	112.37	110.77	13,224,700
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