UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.78+2.28 (+1.35%)
At close: 4:00PM EDT
171.63 -0.15 (-0.09%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021170.03172.09169.70171.78171.788,785,900
21 Oct 2021170.76171.33168.68169.50169.508,415,200
20 Oct 2021168.30170.87167.46170.84170.848,185,600
19 Oct 2021167.40168.65166.58168.57168.578,053,900
18 Oct 2021166.48168.61165.91166.55166.5512,672,900
15 Oct 2021165.35167.17164.14166.61166.6114,261,100
14 Oct 2021161.75164.01160.06163.47163.4715,176,800
13 Oct 2021164.07165.41160.60161.00161.0022,753,500
12 Oct 2021165.75166.69164.77165.36165.3613,032,600
11 Oct 2021170.80171.29166.46166.64166.6412,154,700
08 Oct 2021170.02171.34169.30170.22170.228,188,800
07 Oct 2021171.20171.51169.54170.09170.0910,195,400
06 Oct 2021167.99169.10166.00169.02169.028,692,600
05 Oct 2021167.21170.14166.67168.66168.6612,292,900
05 Oct 20211 Dividend
04 Oct 2021166.97170.44165.73166.95165.9514,120,000
01 Oct 2021164.00168.30163.60167.13166.1311,285,000
30 Sept 2021166.92166.99162.79163.69162.7113,161,200
29 Sept 2021166.21166.90165.04165.95164.967,777,100
28 Sept 2021167.70169.30165.66166.08165.0913,387,900
27 Sept 2021165.00167.40164.61166.98165.9813,220,900
24 Sept 2021161.44163.59160.82163.04162.0610,102,400
23 Sept 2021158.00161.71157.67161.18160.2112,336,100
22 Sept 2021155.20157.25155.10155.91154.9811,236,200
21 Sept 2021153.53154.55152.58152.98152.068,999,900
20 Sept 2021153.89154.56150.49152.96152.0415,819,900
17 Sept 2021157.38159.01157.00157.68156.7425,581,600
16 Sept 2021159.41160.85157.22158.09157.1410,880,900
15 Sept 2021156.72158.69156.47158.16157.2111,691,500
14 Sept 2021160.45161.34156.26157.07156.1311,685,600
13 Sept 2021158.53160.05158.07159.86158.9010,052,800
10 Sept 2021160.56160.72157.22157.36156.428,309,400
09 Sept 2021158.27160.83158.08159.19158.247,904,300
08 Sept 2021158.89159.58158.04158.50157.557,852,700
07 Sept 2021159.99161.38158.96159.21158.269,285,600
03 Sept 2021160.39160.89159.15159.49158.537,959,700
02 Sept 2021160.02161.61159.43160.46159.508,813,300
01 Sept 2021160.22160.76158.97159.72158.768,729,900
31 Aug 2021160.44161.37159.35159.95158.9912,340,800
30 Aug 2021163.21163.49159.88160.44159.487,937,600
27 Aug 2021161.75163.16161.26163.05162.078,778,000
26 Aug 2021162.26163.83161.15161.75160.7811,027,500
25 Aug 2021158.51161.78157.80160.92159.9611,335,000
24 Aug 2021157.00158.55156.87157.67156.737,670,900
23 Aug 2021155.33157.09155.24156.70155.767,934,600
20 Aug 2021154.35154.90153.16154.72153.796,972,100
19 Aug 2021153.16155.56153.01154.28153.369,517,700
18 Aug 2021156.31158.01155.34155.58154.658,065,500
17 Aug 2021157.57158.86155.27157.01156.079,347,200
16 Aug 2021158.94159.03156.78158.93157.988,755,800
13 Aug 2021161.79162.16159.57159.98159.028,980,000
12 Aug 2021161.88162.37160.55161.79160.828,844,200
11 Aug 2021160.00161.50159.08161.16160.199,156,500
10 Aug 2021156.74159.98156.31159.26158.318,667,000
09 Aug 2021157.52158.55155.90157.33156.399,516,900
06 Aug 2021155.19157.82155.11157.50156.5613,320,700
05 Aug 2021152.28153.69152.01153.15152.239,151,500
04 Aug 2021151.25153.37150.91151.24150.3310,155,000
03 Aug 2021151.95153.32149.52152.89151.9710,394,800
02 Aug 2021152.03154.45151.07151.17150.2610,203,200
30 Jul 2021152.58153.67151.20151.78150.879,804,600
29 Jul 2021153.14153.87151.91153.00152.089,063,500
28 Jul 2021152.29152.77150.88151.70150.799,217,300
27 Jul 2021150.40152.49149.80151.45150.5411,218,700
26 Jul 2021150.19151.96150.17151.65150.748,208,000
23 Jul 2021151.48152.84150.25150.64149.749,666,100
22 Jul 2021152.88153.44149.97150.93150.039,913,300
21 Jul 2021152.05153.65151.36152.86151.9412,356,700
20 Jul 2021146.52151.12146.33149.71148.8115,385,200
19 Jul 2021148.55149.82145.71146.97146.0922,172,900
16 Jul 2021155.96156.28151.02151.91151.0014,002,700
15 Jul 2021153.90156.53153.70155.46154.5311,539,300
14 Jul 2021155.95157.28152.95155.12154.1914,622,800
13 Jul 2021156.05157.39153.50155.65154.7222,671,700
12 Jul 2021154.35159.16153.94158.00157.0519,940,400
09 Jul 2021153.05156.15152.58155.77154.8413,694,500
08 Jul 2021151.61152.53150.04150.94150.0417,834,600
07 Jul 2021152.01154.28151.55153.59152.6712,271,800
06 Jul 2021155.78155.78152.35153.41152.4915,083,400
02 Jul 2021155.95156.32155.12156.03155.1011,424,000
02 Jul 20210.9 Dividend
01 Jul 2021156.26157.14155.42157.08155.2410,479,400
30 Jun 2021153.75156.08153.71155.54153.7212,531,000
29 Jun 2021155.00156.31153.61154.14152.3414,528,700
28 Jun 2021153.70154.48152.12154.33152.5314,125,800
25 Jun 2021152.59154.50151.67154.05152.2515,484,900
24 Jun 2021151.92153.12151.22152.51150.7313,733,200
23 Jun 2021150.20152.04150.09151.12149.3512,733,300
22 Jun 2021150.60150.97148.66150.21148.4514,251,200
21 Jun 2021149.08151.20149.02150.43148.6718,664,800
18 Jun 2021149.30149.70147.56147.92146.1943,595,700
17 Jun 2021157.10157.46151.25151.76149.9929,722,400
16 Jun 2021154.73157.62153.11156.27154.4425,321,200
15 Jun 2021156.70156.92154.13155.18153.3724,485,500
14 Jun 2021160.15160.33156.66157.57155.7319,917,900
11 Jun 2021160.43161.20159.06160.29158.4213,683,800
10 Jun 2021164.36165.24160.31160.40158.5312,119,400
09 Jun 2021164.14164.22162.28162.94161.0412,377,400
08 Jun 2021164.49165.76163.16165.00163.0710,370,700
07 Jun 2021167.00167.10165.14165.66163.727,267,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...