UK markets close in 3 hours 55 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.97-2.07 (-1.50%)
At close: 4:00PM EST

136.26 +0.29 (0.21%)
Before hours: 7:20AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2021137.82138.17135.44135.97135.9716,023,700
19 Jan 2021139.86140.70137.82138.04138.0419,843,800
15 Jan 2021137.43141.65137.01138.64138.6427,858,100
14 Jan 2021140.49142.75140.00141.17141.1718,565,600
13 Jan 2021138.59140.79138.10140.35140.3514,816,800
12 Jan 2021139.44141.66138.83140.22140.2218,033,500
11 Jan 2021134.58138.20134.11138.05138.0515,949,000
08 Jan 2021135.97136.35134.12136.02136.0212,020,500
07 Jan 2021135.69138.19134.92135.87135.8721,940,400
06 Jan 2021129.88132.77127.88131.55131.5524,909,100
05 Jan 2021124.99126.30123.77125.65125.6513,731,200
05 Jan 20210.9 Dividend
04 Jan 2021127.50127.86124.78125.87124.9716,819,900
31 Dec 2020125.09127.33124.82127.07126.168,577,800
30 Dec 2020125.49125.85124.90125.36124.467,398,000
29 Dec 2020126.20126.28124.89125.01124.128,389,200
28 Dec 2020125.82126.65124.79125.34124.448,072,600
24 Dec 2020125.09125.55123.57124.52123.634,164,900
23 Dec 2020122.78126.52122.35125.07124.1814,973,200
22 Dec 2020123.39123.52121.61121.67120.8011,788,200
21 Dec 2020123.17125.00121.09123.55122.6728,323,600
18 Dec 2020119.14119.88118.27119.08118.2328,954,800
17 Dec 2020121.26121.45119.58119.67118.8111,618,000
16 Dec 2020120.30121.08119.86120.67119.8111,169,400
15 Dec 2020119.29120.90118.62120.32119.4612,591,400
14 Dec 2020121.34121.42118.11118.30117.4512,112,400
11 Dec 2020118.94120.02118.37119.56118.719,981,600
10 Dec 2020119.99120.78119.56120.27119.4113,668,400
09 Dec 2020123.17123.30120.44121.05120.1813,073,900
08 Dec 2020121.04122.33120.76122.00121.139,592,100
07 Dec 2020121.15122.17120.21121.88121.019,724,300
04 Dec 2020122.48123.29121.69122.34121.4713,583,700
03 Dec 2020121.85121.89120.36121.24120.3712,904,400
02 Dec 2020119.70122.31119.27122.04121.1710,811,300
01 Dec 2020120.34121.58119.63119.74118.8812,678,200
30 Nov 2020120.00120.72117.77117.88117.0414,411,800
27 Nov 2020122.00122.35121.08121.22120.355,983,600
25 Nov 2020121.37122.38120.47122.03121.1611,715,600
24 Nov 2020120.07123.50119.71123.32122.4420,121,600
23 Nov 2020116.05118.17115.57117.87117.0313,209,200
20 Nov 2020114.43115.65114.09114.57113.7512,718,900
19 Nov 2020114.18115.82113.56115.56114.7310,202,500
18 Nov 2020117.34118.61115.20115.25114.4312,571,200
17 Nov 2020115.39116.44114.58116.11115.2814,553,200
16 Nov 2020117.79118.61115.73117.30116.4619,858,600
13 Nov 2020114.70114.86113.57114.08113.2611,847,900
12 Nov 2020112.53113.96112.06113.37112.5622,063,000
11 Nov 2020116.89116.96113.96114.78113.9614,443,400
10 Nov 2020117.35117.45114.69116.52115.6920,539,300
09 Nov 2020113.16118.90110.35116.90116.0647,792,400
06 Nov 2020105.03105.10102.39102.96102.2212,552,800
05 Nov 2020101.06105.10101.00104.35103.6017,837,400
04 Nov 2020101.00102.0798.93100.2599.5318,886,500
03 Nov 2020103.02104.74102.69103.41102.6717,482,600
02 Nov 202099.39100.8897.86100.2599.5315,011,600
30 Oct 202097.9198.4296.2398.0497.3415,194,500
29 Oct 202096.1297.9895.2497.1796.4814,208,800
28 Oct 202097.5098.3096.0796.5495.8516,389,500
27 Oct 2020100.51100.9299.1699.3398.6210,391,700
26 Oct 2020102.65102.70100.25101.24100.5212,410,700
23 Oct 2020103.50104.45102.93103.81103.0715,087,600
22 Oct 202099.32103.2499.31102.88102.1414,837,200
21 Oct 2020100.36100.9999.3399.3798.6610,730,500
20 Oct 2020100.31101.77100.12100.3799.6511,257,100
19 Oct 2020101.60101.8799.5699.8099.0911,725,700
16 Oct 2020101.41102.33100.72101.51100.7813,275,000
15 Oct 202099.10101.7899.04101.72100.9917,171,200
14 Oct 2020101.03101.93100.10100.2299.5015,214,900
13 Oct 2020103.00103.22100.26100.78100.0621,697,300
12 Oct 2020101.10103.00100.85102.44101.7116,058,000
09 Oct 2020102.00102.11100.11101.20100.4813,689,100
08 Oct 2020100.51101.9299.90101.78101.0515,659,000
07 Oct 202098.96100.3598.6799.7399.0216,358,500
06 Oct 2020100.07100.8697.5198.0297.3219,220,400
05 Oct 202098.3299.2597.5399.0498.3313,871,900
05 Oct 20200.9 Dividend
02 Oct 202095.2598.5995.0997.8996.3015,149,600
01 Oct 202097.1297.7796.0396.9795.3915,778,700
30 Sep 202095.3597.2095.2696.2794.7016,400,600
29 Sep 202096.0396.0394.3395.3593.8012,848,200
28 Sep 202095.0696.9394.3596.1694.5920,894,100
25 Sep 202092.0593.7291.8793.4791.9513,293,100
24 Sep 202092.3294.3091.3892.6691.1518,366,500
23 Sep 202094.7895.3592.6692.7491.2319,952,700
22 Sep 202094.9695.6693.6794.2792.7419,257,000
21 Sep 202095.2096.0593.8295.3193.7628,378,800
18 Sep 202097.8999.4997.4498.3596.7520,121,600
17 Sep 202098.7099.3497.7198.5696.9618,290,100
16 Sep 202099.43101.1398.7699.7098.0819,270,600
15 Sep 2020102.73102.8599.1499.2897.6623,683,000
14 Sep 2020101.51103.46101.37102.47100.8019,017,400
11 Sep 202099.97101.3699.59101.0799.4213,784,300
10 Sep 2020101.40102.4299.6499.8398.2015,922,800
09 Sep 2020100.80101.6999.56100.8799.2313,434,000
08 Sep 2020102.98103.5799.4899.9298.2922,108,600
04 Sep 2020104.05105.21101.37103.52101.8326,325,500
03 Sep 2020103.32104.99100.64101.3399.6823,281,200
02 Sep 202099.95101.9499.56101.65100.0014,475,700
01 Sep 202099.55100.8799.04100.1498.5111,602,100
31 Aug 2020102.12102.18100.02100.1998.5614,219,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...