UK markets open in 38 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.79+0.48 (+0.31%)
At close: 04:00PM EST
156.76 -0.03 (-0.02%)
After hours: 07:58PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023156.69157.31156.15156.79156.798,120,300
06 Dec 2023158.84159.22156.00156.31156.319,366,000
05 Dec 2023157.26158.50156.97157.97157.979,135,600
04 Dec 2023156.02158.05155.88157.99157.999,607,500
01 Dec 2023155.82157.86155.82156.84156.848,913,000
30 Nov 2023154.91156.13154.38156.08156.089,869,800
29 Nov 2023154.17155.63154.00154.32154.329,126,100
28 Nov 2023153.22153.87152.72153.54153.546,582,700
27 Nov 2023153.43153.53152.71153.19153.196,259,100
24 Nov 2023153.59154.44153.28153.54153.543,496,900
22 Nov 2023153.41153.88152.90153.33153.335,174,500
21 Nov 2023153.20153.63152.57152.97152.977,083,500
20 Nov 2023152.08153.75151.92153.29153.297,019,000
17 Nov 2023152.20152.86151.54152.82152.827,812,400
16 Nov 2023150.09151.53150.09151.45151.458,126,200
15 Nov 2023148.46150.16148.46149.74149.748,365,300
14 Nov 2023146.68149.25146.52148.44148.449,927,700
13 Nov 2023145.70146.25145.16145.78145.786,676,300
10 Nov 2023144.94146.48144.08146.43146.437,983,300
09 Nov 2023145.44145.65143.70144.29144.297,992,500
08 Nov 2023144.11144.84143.62144.72144.727,618,200
07 Nov 2023143.51144.26142.82144.01144.016,297,900
06 Nov 2023143.17144.19142.79144.08144.087,625,100
03 Nov 2023142.19143.77141.85143.00143.009,533,100
02 Nov 2023140.09141.48139.23141.42141.4210,186,200
01 Nov 2023139.25140.53138.47138.94138.949,432,000
31 Oct 2023137.71139.24137.47139.06139.069,672,500
30 Oct 2023136.44138.04136.04137.42137.429,855,500
27 Oct 2023138.95139.10135.19135.69135.6917,434,700
26 Oct 2023139.76141.67139.43140.76140.769,109,400
25 Oct 2023140.57141.18139.51140.40140.408,242,600
24 Oct 2023141.19141.73140.36141.17141.178,881,400
23 Oct 2023142.94143.68140.73141.00141.0010,133,400
20 Oct 2023144.57145.14142.12142.95142.9513,332,000
19 Oct 2023145.48147.02144.88145.29145.2911,143,600
18 Oct 2023146.59147.48145.37145.91145.919,620,300
17 Oct 2023147.57149.31146.79147.53147.5311,482,700
16 Oct 2023149.45149.52146.72147.85147.8512,663,500
13 Oct 2023148.50153.11147.84148.00148.0029,427,000
12 Oct 2023146.30146.96145.13145.81145.8110,484,400
11 Oct 2023146.51147.23145.02146.15146.158,698,200
10 Oct 2023145.42146.77145.28145.65145.6511,288,800
09 Oct 2023143.66145.40143.50144.77144.776,964,900
06 Oct 2023142.91145.88142.14145.10145.1010,269,400
05 Oct 2023142.04143.10140.83142.90142.908,576,200
05 Oct 20231.05 Dividend
04 Oct 2023143.19143.47141.93143.35142.308,128,700
03 Oct 2023143.20143.59142.35142.71141.669,431,100
02 Oct 2023144.83145.62142.63143.77142.729,170,600
29 Sept 2023148.60148.76144.86145.02143.9611,915,700
28 Sept 2023146.28148.87146.01147.59146.518,868,100
27 Sept 2023145.19146.09144.51145.78144.716,717,800
26 Sept 2023144.60145.84144.23144.93143.877,468,400
25 Sept 2023145.35146.52143.70146.45145.387,044,700
22 Sept 2023147.29147.51145.19145.73144.667,071,700
21 Sept 2023147.58148.85146.63147.14146.068,052,400
20 Sept 2023149.65150.25148.14148.30147.217,332,000
19 Sept 2023149.50149.72147.21148.93147.847,943,400
18 Sept 2023148.16149.14147.75149.12148.036,512,400
15 Sept 2023148.92149.73148.31148.81147.7219,824,100
14 Sept 2023147.84149.90147.52149.25148.1610,034,900
13 Sept 2023147.34147.70145.82146.41145.348,325,900
12 Sept 2023144.50147.32144.05146.34145.278,363,200
11 Sept 2023144.75145.05143.69144.46143.406,854,200
08 Sept 2023143.37144.12142.65143.83142.787,107,900
07 Sept 2023144.13145.27143.39143.72142.678,373,700
06 Sept 2023144.70145.54144.11144.96143.908,629,200
05 Sept 2023147.16148.21145.01145.20144.147,854,700
01 Sept 2023146.09148.08145.70146.82145.747,902,100
31 Aug 2023148.26148.35145.96146.33145.2610,933,900
30 Aug 2023148.62149.15147.19148.16147.076,277,300
29 Aug 2023147.71148.85147.18148.76147.676,337,000
28 Aug 2023147.57148.61147.13147.56146.485,094,100
25 Aug 2023147.28148.62145.85147.05145.976,695,500
24 Aug 2023147.50149.41146.99147.23146.156,534,000
23 Aug 2023146.35147.59145.46147.37146.297,858,000
22 Aug 2023149.26149.64145.85146.38145.319,682,000
21 Aug 2023149.65150.10148.02149.48148.398,327,000
18 Aug 2023147.65149.50147.44148.97147.888,516,900
17 Aug 2023150.88151.26148.40148.63147.549,953,900
16 Aug 2023150.60150.96149.68150.19149.096,978,200
15 Aug 2023152.85153.27150.23150.83149.7310,300,300
14 Aug 2023153.61154.92152.92154.77153.645,044,300
11 Aug 2023153.03154.52152.63154.45153.325,178,000
10 Aug 2023154.38155.44153.09153.56152.445,995,100
09 Aug 2023155.32155.52153.47153.79152.666,277,800
08 Aug 2023154.32155.98152.59155.88154.748,623,400
07 Aug 2023156.60157.70156.60156.76155.617,251,800
04 Aug 2023156.40157.80155.70156.02154.886,206,600
03 Aug 2023155.00156.92154.35156.35155.206,084,000
02 Aug 2023155.56155.69153.94155.40154.268,299,400
01 Aug 2023157.43158.00156.15157.18156.036,853,900
31 Jul 2023157.18159.38157.15157.96156.808,892,700
28 Jul 2023157.28157.60156.44156.91155.769,103,800
27 Jul 2023157.77158.78155.55156.02154.8810,778,400
26 Jul 2023156.71158.25156.28157.76156.608,728,600
25 Jul 2023157.30157.72155.96156.82155.679,944,700
24 Jul 2023154.97158.79154.73158.00156.8414,381,400
21 Jul 2023155.80156.14154.69154.95153.8210,633,100
20 Jul 2023154.53156.59154.41156.15155.019,935,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...