UK markets close in 7 hours 43 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.32+0.34 (+0.24%)
At close: 04:00PM EST
140.39 +0.07 (+0.05%)
After hours: 07:59PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023140.61141.26139.75140.32140.327,488,700
26 Jan 2023139.42140.06138.36139.98139.987,487,600
25 Jan 2023138.05139.12137.25139.12139.128,967,000
24 Jan 2023140.29140.29135.00138.45138.456,945,000
23 Jan 2023135.12137.96134.82137.27137.2710,487,100
20 Jan 2023135.16135.49133.55135.08135.0813,075,000
19 Jan 2023135.32135.90133.59134.75134.7513,303,400
18 Jan 2023138.92140.73136.41136.57136.5713,392,600
17 Jan 2023141.17141.54139.23140.80140.8014,292,900
13 Jan 2023135.60143.49134.80143.01143.0120,196,500
12 Jan 2023140.00140.86139.22139.49139.4911,001,700
11 Jan 2023138.90139.75138.10139.63139.638,703,700
10 Jan 2023137.79138.72137.31138.60138.609,048,700
09 Jan 2023138.60138.88136.88137.37137.378,482,300
06 Jan 2023136.13138.38134.49137.94137.9410,027,100
05 Jan 2023135.66135.71133.70135.35135.358,381,300
05 Jan 20231 Dividend
04 Jan 2023135.99137.68135.57136.38135.3811,687,600
03 Jan 2023135.24136.74133.89135.12134.1311,054,800
30 Dec 2022132.81134.33132.44134.10133.129,290,300
29 Dec 2022132.93133.27132.31133.22132.246,585,200
28 Dec 2022131.85133.41131.01132.46131.498,827,700
27 Dec 2022131.57132.22130.55131.74130.775,411,000
23 Dec 2022130.58131.44129.64131.28130.325,091,900
22 Dec 2022131.10131.30128.41130.66129.708,648,200
21 Dec 2022132.18132.98131.77132.16131.198,051,700
20 Dec 2022130.97132.05130.20130.69129.738,549,900
19 Dec 2022129.65131.33129.09130.06129.119,017,200
16 Dec 2022129.15129.90128.43129.29128.3421,133,700
15 Dec 2022131.15132.08129.05130.10129.1512,087,800
14 Dec 2022133.78135.71132.76133.41132.439,966,100
13 Dec 2022136.89137.09133.08134.08133.1010,025,400
12 Dec 2022132.40134.65131.60134.21133.238,841,600
09 Dec 2022132.20133.76132.00132.16131.197,957,800
08 Dec 2022132.33132.98131.43132.88131.918,907,300
07 Dec 2022131.31133.08130.33131.50130.5411,739,400
06 Dec 2022133.39135.11129.87131.59130.6313,966,700
05 Dec 2022134.24134.57130.60131.37130.4110,154,500
02 Dec 2022134.49135.35133.34135.16134.178,931,900
01 Dec 2022138.18138.66135.43136.24135.248,858,500
30 Nov 2022136.09138.18133.19138.18137.1714,761,200
29 Nov 2022134.66136.64134.41136.56135.567,925,300
28 Nov 2022136.07136.71134.19134.35133.369,906,900
25 Nov 2022136.48137.14136.06136.74135.743,220,500
23 Nov 2022134.94136.50134.86136.48135.487,316,200
22 Nov 2022134.00135.27133.69135.04134.059,185,700
21 Nov 2022133.74134.56132.75133.05132.077,800,500
18 Nov 2022134.57134.67132.28133.84132.869,468,500
17 Nov 2022132.00132.89131.28132.54131.578,820,200
16 Nov 2022133.00133.56132.03133.12132.147,893,400
15 Nov 2022134.68135.71131.60132.94131.9714,038,300
14 Nov 2022134.80135.73133.91133.91132.9311,085,600
11 Nov 2022135.19136.17133.78135.30134.3110,704,700
10 Nov 2022132.63135.25132.53135.08134.0916,351,600
09 Nov 2022131.32131.43129.22129.74128.799,494,000
08 Nov 2022131.24132.06130.14131.45130.499,884,100
07 Nov 2022131.00132.29130.48131.37130.4112,011,200
04 Nov 2022129.49130.83128.46130.68129.7214,953,200
03 Nov 2022126.31128.18125.91127.20126.2712,474,400
02 Nov 2022127.65130.36126.64126.97126.0416,546,100
01 Nov 2022126.87128.28126.33128.15127.2113,386,900
31 Oct 2022125.70127.43125.59125.88124.9613,295,200
28 Oct 2022125.29126.28124.05126.08125.1611,859,500
27 Oct 2022125.20126.20124.21124.60123.6910,727,600
26 Oct 2022123.00125.20122.88124.11123.2011,667,000
25 Oct 2022121.85123.27120.89122.70121.8011,289,100
24 Oct 2022122.07123.10121.33122.38121.4812,624,200
21 Oct 2022116.46122.39116.33122.23121.3320,593,300
20 Oct 2022117.16118.71115.65116.13115.2812,207,400
19 Oct 2022117.99118.83115.67116.51115.6617,072,000
18 Oct 2022119.66120.14116.96118.84117.9721,539,700
17 Oct 2022115.41117.01114.32115.86115.0122,276,300
14 Oct 2022111.96115.24110.72111.19110.3733,387,100
13 Oct 2022101.98109.90101.76109.37108.5722,398,700
12 Oct 2022101.80104.73101.28103.61102.8513,181,000
11 Oct 2022104.37104.54101.85101.96101.2112,739,700
10 Oct 2022106.73107.31104.52104.99104.228,931,700
07 Oct 2022107.52107.71105.27105.98105.2011,681,100
06 Oct 2022109.46110.19107.94108.14107.3511,521,400
05 Oct 2022109.75110.95108.83110.39109.5810,943,500
05 Oct 20221 Dividend
04 Oct 2022110.61112.99109.86112.77110.9516,013,600
03 Oct 2022105.62108.36104.46107.73105.9912,248,100
30 Sept 2022106.06107.62104.40104.50102.8115,973,400
29 Sept 2022106.95107.28104.40106.16104.4512,713,900
28 Sept 2022105.95108.73105.64107.99106.2512,762,600
27 Sept 2022107.75108.17104.65105.85104.1412,793,600
26 Sept 2022108.00109.61106.06106.79105.0715,753,600
23 Sept 2022110.05110.34107.16109.14107.3818,138,600
22 Sept 2022113.38113.60111.07111.21109.4211,684,500
21 Sept 2022116.54116.60112.42112.49110.6712,606,300
20 Sept 2022117.41117.69114.64115.83113.969,619,000
19 Sept 2022116.00118.73115.51118.16116.258,201,300
16 Sept 2022117.39117.40115.37117.08115.1914,844,100
15 Sept 2022116.12119.38115.76117.87115.9710,821,400
14 Sept 2022116.70117.84114.88116.12114.259,345,700
13 Sept 2022118.07118.92115.78116.39114.5112,904,600
12 Sept 2022120.62121.55119.79120.58118.638,614,600
09 Sept 2022119.14120.05118.67119.17117.259,299,700
08 Sept 2022115.28118.79114.63118.60116.6911,435,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...