Monzo founder to leave bank due to pandemic stress and falling out of love with his job

“Going through a pandemic, going through lockdown and the isolation involved in that has an impact on people’s mental health"

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	137.82	138.17	135.44	135.97	135.97	16,023,700
19 Jan 2021	139.86	140.70	137.82	138.04	138.04	19,843,800
15 Jan 2021	137.43	141.65	137.01	138.64	138.64	27,858,100
14 Jan 2021	140.49	142.75	140.00	141.17	141.17	18,565,600
13 Jan 2021	138.59	140.79	138.10	140.35	140.35	14,816,800
12 Jan 2021	139.44	141.66	138.83	140.22	140.22	18,033,500
11 Jan 2021	134.58	138.20	134.11	138.05	138.05	15,949,000
08 Jan 2021	135.97	136.35	134.12	136.02	136.02	12,020,500
07 Jan 2021	135.69	138.19	134.92	135.87	135.87	21,940,400
06 Jan 2021	129.88	132.77	127.88	131.55	131.55	24,909,100
05 Jan 2021	124.99	126.30	123.77	125.65	125.65	13,731,200
05 Jan 2021	0.9 Dividend
04 Jan 2021	127.50	127.86	124.78	125.87	124.97	16,819,900
31 Dec 2020	125.09	127.33	124.82	127.07	126.16	8,577,800
30 Dec 2020	125.49	125.85	124.90	125.36	124.46	7,398,000
29 Dec 2020	126.20	126.28	124.89	125.01	124.12	8,389,200
28 Dec 2020	125.82	126.65	124.79	125.34	124.44	8,072,600
24 Dec 2020	125.09	125.55	123.57	124.52	123.63	4,164,900
23 Dec 2020	122.78	126.52	122.35	125.07	124.18	14,973,200
22 Dec 2020	123.39	123.52	121.61	121.67	120.80	11,788,200
21 Dec 2020	123.17	125.00	121.09	123.55	122.67	28,323,600
18 Dec 2020	119.14	119.88	118.27	119.08	118.23	28,954,800
17 Dec 2020	121.26	121.45	119.58	119.67	118.81	11,618,000
16 Dec 2020	120.30	121.08	119.86	120.67	119.81	11,169,400
15 Dec 2020	119.29	120.90	118.62	120.32	119.46	12,591,400
14 Dec 2020	121.34	121.42	118.11	118.30	117.45	12,112,400
11 Dec 2020	118.94	120.02	118.37	119.56	118.71	9,981,600
10 Dec 2020	119.99	120.78	119.56	120.27	119.41	13,668,400
09 Dec 2020	123.17	123.30	120.44	121.05	120.18	13,073,900
08 Dec 2020	121.04	122.33	120.76	122.00	121.13	9,592,100
07 Dec 2020	121.15	122.17	120.21	121.88	121.01	9,724,300
04 Dec 2020	122.48	123.29	121.69	122.34	121.47	13,583,700
03 Dec 2020	121.85	121.89	120.36	121.24	120.37	12,904,400
02 Dec 2020	119.70	122.31	119.27	122.04	121.17	10,811,300
01 Dec 2020	120.34	121.58	119.63	119.74	118.88	12,678,200
30 Nov 2020	120.00	120.72	117.77	117.88	117.04	14,411,800
27 Nov 2020	122.00	122.35	121.08	121.22	120.35	5,983,600
25 Nov 2020	121.37	122.38	120.47	122.03	121.16	11,715,600
24 Nov 2020	120.07	123.50	119.71	123.32	122.44	20,121,600
23 Nov 2020	116.05	118.17	115.57	117.87	117.03	13,209,200
20 Nov 2020	114.43	115.65	114.09	114.57	113.75	12,718,900
19 Nov 2020	114.18	115.82	113.56	115.56	114.73	10,202,500
18 Nov 2020	117.34	118.61	115.20	115.25	114.43	12,571,200
17 Nov 2020	115.39	116.44	114.58	116.11	115.28	14,553,200
16 Nov 2020	117.79	118.61	115.73	117.30	116.46	19,858,600
13 Nov 2020	114.70	114.86	113.57	114.08	113.26	11,847,900
12 Nov 2020	112.53	113.96	112.06	113.37	112.56	22,063,000
11 Nov 2020	116.89	116.96	113.96	114.78	113.96	14,443,400
10 Nov 2020	117.35	117.45	114.69	116.52	115.69	20,539,300
09 Nov 2020	113.16	118.90	110.35	116.90	116.06	47,792,400
06 Nov 2020	105.03	105.10	102.39	102.96	102.22	12,552,800
05 Nov 2020	101.06	105.10	101.00	104.35	103.60	17,837,400
04 Nov 2020	101.00	102.07	98.93	100.25	99.53	18,886,500
03 Nov 2020	103.02	104.74	102.69	103.41	102.67	17,482,600
02 Nov 2020	99.39	100.88	97.86	100.25	99.53	15,011,600
30 Oct 2020	97.91	98.42	96.23	98.04	97.34	15,194,500
29 Oct 2020	96.12	97.98	95.24	97.17	96.48	14,208,800
28 Oct 2020	97.50	98.30	96.07	96.54	95.85	16,389,500
27 Oct 2020	100.51	100.92	99.16	99.33	98.62	10,391,700
26 Oct 2020	102.65	102.70	100.25	101.24	100.52	12,410,700
23 Oct 2020	103.50	104.45	102.93	103.81	103.07	15,087,600
22 Oct 2020	99.32	103.24	99.31	102.88	102.14	14,837,200
21 Oct 2020	100.36	100.99	99.33	99.37	98.66	10,730,500
20 Oct 2020	100.31	101.77	100.12	100.37	99.65	11,257,100
19 Oct 2020	101.60	101.87	99.56	99.80	99.09	11,725,700
16 Oct 2020	101.41	102.33	100.72	101.51	100.78	13,275,000
15 Oct 2020	99.10	101.78	99.04	101.72	100.99	17,171,200
14 Oct 2020	101.03	101.93	100.10	100.22	99.50	15,214,900
13 Oct 2020	103.00	103.22	100.26	100.78	100.06	21,697,300
12 Oct 2020	101.10	103.00	100.85	102.44	101.71	16,058,000
09 Oct 2020	102.00	102.11	100.11	101.20	100.48	13,689,100
08 Oct 2020	100.51	101.92	99.90	101.78	101.05	15,659,000
07 Oct 2020	98.96	100.35	98.67	99.73	99.02	16,358,500
06 Oct 2020	100.07	100.86	97.51	98.02	97.32	19,220,400
05 Oct 2020	98.32	99.25	97.53	99.04	98.33	13,871,900
05 Oct 2020	0.9 Dividend
02 Oct 2020	95.25	98.59	95.09	97.89	96.30	15,149,600
01 Oct 2020	97.12	97.77	96.03	96.97	95.39	15,778,700
30 Sep 2020	95.35	97.20	95.26	96.27	94.70	16,400,600
29 Sep 2020	96.03	96.03	94.33	95.35	93.80	12,848,200
28 Sep 2020	95.06	96.93	94.35	96.16	94.59	20,894,100
25 Sep 2020	92.05	93.72	91.87	93.47	91.95	13,293,100
24 Sep 2020	92.32	94.30	91.38	92.66	91.15	18,366,500
23 Sep 2020	94.78	95.35	92.66	92.74	91.23	19,952,700
22 Sep 2020	94.96	95.66	93.67	94.27	92.74	19,257,000
21 Sep 2020	95.20	96.05	93.82	95.31	93.76	28,378,800
18 Sep 2020	97.89	99.49	97.44	98.35	96.75	20,121,600
17 Sep 2020	98.70	99.34	97.71	98.56	96.96	18,290,100
16 Sep 2020	99.43	101.13	98.76	99.70	98.08	19,270,600
15 Sep 2020	102.73	102.85	99.14	99.28	97.66	23,683,000
14 Sep 2020	101.51	103.46	101.37	102.47	100.80	19,017,400
11 Sep 2020	99.97	101.36	99.59	101.07	99.42	13,784,300
10 Sep 2020	101.40	102.42	99.64	99.83	98.20	15,922,800
09 Sep 2020	100.80	101.69	99.56	100.87	99.23	13,434,000
08 Sep 2020	102.98	103.57	99.48	99.92	98.29	22,108,600
04 Sep 2020	104.05	105.21	101.37	103.52	101.83	26,325,500
03 Sep 2020	103.32	104.99	100.64	101.33	99.68	23,281,200
02 Sep 2020	99.95	101.94	99.56	101.65	100.00	14,475,700
01 Sep 2020	99.55	100.87	99.04	100.14	98.51	11,602,100
31 Aug 2020	102.12	102.18	100.02	100.19	98.56	14,219,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,748.82+8.43(+0.13%)

FTSE 25020,950.60+69.14(+0.33%)

AIM1,196.83+9.33(+0.79%)

Monzo founder to leave bank due to pandemic stress and falling out of love with his job

JPMorgan Chase & Co. (JPM)

FTSE 100
6,748.82
+8.43(+0.13%)

FTSE 250
20,950.60
+69.14(+0.33%)

AIM
1,196.83
+9.33(+0.79%)