UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.55-0.55 (-0.57%)
At close: 4:00PM EDT

95.55 0.00 (0.00%)
After hours: 4:15PM EDT

DateOpenHighLowClose*Adj. close**Volume
04 Aug 202095.9196.0695.0395.5595.5512,580,402
03 Aug 202097.0297.5795.8596.1096.1012,962,800
31 Jul 202096.4896.9395.2596.6496.6414,539,500
30 Jul 202097.5497.7496.0597.0297.0214,834,800
29 Jul 202097.0799.7197.0099.6899.6812,743,500
28 Jul 202096.5097.8996.5097.3297.3211,754,300
27 Jul 202097.5197.6396.1796.9096.9011,959,100
24 Jul 202099.6099.8097.9498.2898.2812,744,200
23 Jul 202098.5099.3597.9798.9898.9812,870,200
22 Jul 202099.65100.1397.5398.6998.6914,271,200
21 Jul 202097.71100.0597.6499.4199.4117,812,300
20 Jul 202097.4398.3997.2697.3097.3014,458,100
17 Jul 2020100.00100.0898.1498.1698.1616,137,700
16 Jul 202098.78101.2298.55100.01100.0116,886,900
15 Jul 2020100.89101.2998.6599.7399.7322,508,400
14 Jul 202098.3799.9596.6498.2198.2142,731,700
13 Jul 202098.7399.2796.2397.6597.6532,079,200
10 Jul 202092.0096.8491.8796.2796.2728,954,200
09 Jul 202093.5294.1290.7891.2891.2825,600,800
08 Jul 202092.2993.3491.8093.3093.3018,762,200
07 Jul 202093.8294.1092.0092.3292.3225,757,200
06 Jul 202094.4395.2093.4895.0095.0018,625,300
02 Jul 202094.7494.9691.9392.6692.6627,845,600
02 Jul 20200.9 Dividend
01 Jul 202094.8995.7193.0393.2692.3618,755,700
30 Jun 202092.8394.6692.5794.0693.1519,137,000
29 Jun 202093.4094.4992.1893.0092.1018,499,700
26 Jun 202095.1195.3792.0092.5991.7041,896,300
25 Jun 202094.3598.2194.2697.9697.0125,743,600
24 Jun 202096.7596.8494.3194.6693.7522,919,800
23 Jun 202098.9799.9797.8597.9396.9815,381,400
22 Jun 202097.2597.9596.5496.7595.8216,216,900
19 Jun 2020100.53100.6096.7397.8196.8740,371,200
18 Jun 202098.67100.5298.1398.9497.9916,591,900
17 Jun 2020102.53102.5499.2199.4898.5215,617,300
16 Jun 2020105.37105.6899.31102.06101.0822,193,600
15 Jun 202096.42101.4395.87101.25100.2722,153,600
12 Jun 2020100.71101.1397.3399.8798.9124,847,900
11 Jun 2020100.03101.5896.5497.2196.2736,259,200
10 Jun 2020110.46110.51105.85106.06105.0424,913,300
09 Jun 2020110.65111.63109.01110.54109.4717,031,100
08 Jun 2020113.41114.19111.94113.45112.3624,881,800
05 Jun 2020114.93115.77109.53111.23110.1642,231,000
04 Jun 2020103.82106.61102.79106.44105.4126,784,700
03 Jun 2020101.58104.92101.06104.27103.2625,941,100
02 Jun 2020100.28100.4297.9398.9397.9821,195,000
01 Jun 202097.7599.5197.3898.6097.6515,176,800
29 May 202098.6699.1896.7897.3196.3726,538,200
28 May 2020102.94102.9599.4099.8698.9024,713,900
27 May 2020102.07102.5898.80101.37100.3939,402,000
26 May 202092.8997.5092.6195.8294.9041,233,900
22 May 202090.0190.3688.7289.4788.6113,557,900
21 May 202090.2791.7689.6790.1789.3014,621,400
20 May 202090.7192.3990.3791.3390.4520,552,400
19 May 202090.0591.2088.5988.6787.8119,597,300
18 May 202088.6991.1587.8890.4589.5830,528,700
15 May 202086.8587.2885.3085.9085.0726,099,000
14 May 202082.7288.1182.4087.5286.6835,152,500
13 May 202086.3886.8683.4084.0383.2235,451,600
12 May 202090.1590.7986.9087.0386.1927,962,900
11 May 202091.1191.1189.3389.9789.1031,872,000
08 May 202092.8094.0892.1192.7091.8120,494,900
07 May 202091.3492.9190.5891.2190.3316,771,900
06 May 202092.1692.7689.9390.2789.4020,978,000
05 May 202093.6594.2191.9092.0091.1118,064,100
04 May 202092.0292.6790.8092.1491.2515,725,900
01 May 202093.5093.7491.8493.2592.3518,547,700
30 Apr 202095.6096.8494.5595.7694.8419,104,600
29 Apr 202099.0899.4597.2797.8696.9220,462,600
28 Apr 202097.8198.3695.0395.2994.3720,238,900
27 Apr 202091.9495.6391.5494.6293.7122,870,200
24 Apr 202090.6491.1088.4990.7189.8315,815,300
23 Apr 202089.7491.2889.2689.3988.5316,638,800
22 Apr 202090.6991.8789.1889.3488.4816,706,000
21 Apr 202088.6291.3888.3389.0588.1923,035,000
20 Apr 202092.4794.7190.4691.7190.8223,679,400
17 Apr 202092.0095.7090.9695.1894.2630,191,900
16 Apr 202090.2390.5787.0587.3386.4932,449,600
15 Apr 202091.1592.0390.1390.7989.9130,118,600
14 Apr 2020101.02102.0093.6495.5094.5846,151,300
13 Apr 2020103.11103.1197.3098.1997.2426,911,900
09 Apr 202096.92104.3996.89102.76101.7742,084,700
08 Apr 202092.1094.8690.5594.3093.3922,903,300
07 Apr 202094.4594.5090.3890.6489.7722,563,800
06 Apr 202088.9990.9987.7089.4688.6026,820,800
03 Apr 202086.0087.4882.7784.0583.2421,199,400
03 Apr 20200.9 Dividend
02 Apr 202083.5187.9182.9687.5185.7724,018,000
01 Apr 202085.1086.5683.2584.3682.6928,029,600
31 Mar 202092.0594.1789.3490.0388.2423,379,300
30 Mar 202090.6594.0989.3093.5091.6521,656,900
27 Mar 202093.1994.8490.5591.1389.3230,041,500
26 Mar 202094.0898.5793.5498.1296.1729,826,300
25 Mar 202089.2495.1584.5491.7389.9138,111,700
24 Mar 202084.9090.1082.9088.4386.6834,363,200
23 Mar 202082.6883.7578.0979.0377.4632,536,600
20 Mar 202086.3089.4682.4883.5081.8430,150,800
19 Mar 202081.5688.1176.9185.3083.6132,175,100
18 Mar 202087.6790.7980.3683.8982.2341,525,600
17 Mar 202090.8997.4487.5093.7691.9035,239,800
*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