JPMorgan Chase & Co. (JPM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 194.32 | 194.38 | 189.18 | 189.18 | 189.18 | 5 |
| 05 Jul 2024 | 1.15 Dividend | |||||
| 04 Jul 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 191.43 | - |
| 03 Jul 2024 | 194.32 | 194.32 | 192.58 | 192.58 | 191.43 | - |
| 02 Jul 2024 | 191.78 | 192.04 | 191.20 | 192.04 | 190.89 | 52 |
| 01 Jul 2024 | 189.54 | 192.02 | 189.54 | 192.02 | 190.87 | - |
| 28 Jun 2024 | 186.48 | 188.22 | 186.48 | 188.22 | 187.10 | - |
| 27 Jun 2024 | 184.32 | 186.62 | 184.32 | 186.62 | 185.51 | - |
| 26 Jun 2024 | 185.42 | 185.42 | 184.26 | 184.26 | 183.16 | 10 |
| 25 Jun 2024 | 185.58 | 186.00 | 185.58 | 185.70 | 184.59 | 41 |
| 24 Jun 2024 | 183.38 | 185.08 | 183.38 | 185.08 | 183.97 | - |
| 21 Jun 2024 | 185.12 | 185.94 | 182.50 | 182.50 | 181.41 | 142 |
| 20 Jun 2024 | 183.86 | 183.86 | 183.70 | 183.70 | 182.60 | - |
| 19 Jun 2024 | 184.02 | 184.60 | 184.02 | 184.10 | 183.00 | 20 |
| 18 Jun 2024 | 181.56 | 183.28 | 181.56 | 183.28 | 182.19 | 55 |
| 17 Jun 2024 | 181.22 | 181.48 | 181.22 | 181.48 | 180.40 | - |
| 14 Jun 2024 | 180.64 | 182.12 | 179.98 | 182.12 | 181.03 | 9 |
| 13 Jun 2024 | 177.76 | 179.02 | 177.76 | 179.02 | 177.95 | - |
| 12 Jun 2024 | 181.42 | 181.42 | 177.72 | 177.72 | 176.66 | 6 |
| 11 Jun 2024 | 185.28 | 185.48 | 182.10 | 182.10 | 181.01 | 73 |
| 10 Jun 2024 | 185.94 | 185.94 | 185.58 | 185.58 | 184.47 | 4 |
| 07 Jun 2024 | 180.60 | 185.30 | 180.48 | 185.30 | 184.19 | 79 |
| 06 Jun 2024 | 181.32 | 181.32 | 181.06 | 181.06 | 179.98 | - |
| 05 Jun 2024 | 183.44 | 183.44 | 182.12 | 182.12 | 181.03 | 55 |
| 04 Jun 2024 | 185.10 | 185.10 | 182.90 | 182.90 | 181.81 | 15 |
| 03 Jun 2024 | 187.34 | 187.34 | 184.16 | 184.16 | 183.06 | - |
| 31 May 2024 | 183.84 | 184.24 | 183.84 | 184.24 | 183.14 | 55 |
| 30 May 2024 | 182.48 | 184.28 | 182.48 | 184.28 | 183.18 | 19 |
| 29 May 2024 | 183.18 | 183.18 | 182.60 | 182.98 | 181.89 | 105 |
| 28 May 2024 | 185.18 | 185.64 | 183.64 | 183.64 | 182.54 | 98 |
| 27 May 2024 | 186.32 | 186.32 | 186.10 | 186.10 | 184.99 | 20 |
| 24 May 2024 | 182.14 | 184.02 | 181.82 | 184.02 | 182.92 | 55 |
| 23 May 2024 | 183.28 | 183.28 | 182.68 | 182.68 | 181.59 | - |
| 22 May 2024 | 183.90 | 183.90 | 183.38 | 183.38 | 182.28 | - |
| 21 May 2024 | 181.08 | 182.56 | 180.84 | 182.56 | 181.47 | 55 |
| 20 May 2024 | 190.24 | 190.46 | 187.94 | 187.94 | 186.82 | 56 |
| 17 May 2024 | 186.32 | 188.10 | 186.32 | 188.02 | 186.90 | 58 |
| 16 May 2024 | 185.84 | 187.74 | 185.68 | 187.74 | 186.62 | 36 |
| 15 May 2024 | 186.32 | 186.76 | 184.96 | 184.96 | 183.86 | 78 |
| 14 May 2024 | 184.08 | 185.04 | 184.08 | 185.04 | 183.94 | 2 |
| 13 May 2024 | 184.10 | 184.28 | 184.10 | 184.28 | 183.18 | - |
| 10 May 2024 | 183.46 | 184.46 | 183.46 | 184.46 | 183.36 | - |
| 09 May 2024 | 182.20 | 182.46 | 182.20 | 182.46 | 181.37 | - |
| 08 May 2024 | 178.36 | 179.44 | 177.80 | 179.44 | 178.37 | 121 |
| 07 May 2024 | 178.34 | 178.56 | 178.34 | 178.56 | 177.49 | - |
| 06 May 2024 | 177.18 | 177.18 | 176.30 | 176.30 | 175.25 | - |
| 03 May 2024 | 178.26 | 178.42 | 176.80 | 176.80 | 175.74 | 55 |
| 02 May 2024 | 179.64 | 180.34 | 178.08 | 178.08 | 177.02 | 20 |
| 30 Apr 2024 | 180.38 | 181.10 | 180.38 | 181.10 | 180.02 | - |
| 29 Apr 2024 | 180.74 | 180.86 | 180.74 | 180.86 | 179.78 | - |
| 26 Apr 2024 | 179.76 | 181.00 | 179.76 | 181.00 | 179.92 | 133 |
| 25 Apr 2024 | 179.36 | 180.12 | 179.16 | 180.12 | 179.04 | 22 |
| 24 Apr 2024 | 179.88 | 179.88 | 178.88 | 178.88 | 177.81 | - |
| 23 Apr 2024 | 177.56 | 179.20 | 177.50 | 179.20 | 178.13 | 129 |
| 22 Apr 2024 | 175.06 | 175.74 | 174.12 | 175.74 | 174.69 | 28 |
| 19 Apr 2024 | 170.08 | 171.68 | 170.08 | 171.68 | 170.65 | - |
| 18 Apr 2024 | 169.08 | 171.72 | 167.92 | 171.72 | 170.69 | 56 |
| 17 Apr 2024 | 170.26 | 170.50 | 168.74 | 168.74 | 167.73 | 55 |
| 16 Apr 2024 | 171.28 | 171.48 | 169.48 | 169.48 | 168.47 | 21 |
| 15 Apr 2024 | 171.92 | 173.24 | 171.92 | 173.08 | 172.05 | 55 |
| 12 Apr 2024 | 184.52 | 184.74 | 173.60 | 173.60 | 172.56 | 80 |
| 11 Apr 2024 | 181.86 | 182.36 | 181.42 | 181.42 | 180.34 | 15 |
| 10 Apr 2024 | 181.70 | 182.26 | 181.70 | 182.16 | 181.07 | 55 |
| 09 Apr 2024 | 182.90 | 182.90 | 180.32 | 180.32 | 179.24 | 10 |
| 08 Apr 2024 | 182.52 | 182.70 | 182.50 | 182.70 | 181.61 | 41 |
| 05 Apr 2024 | 181.52 | 181.84 | 181.52 | 181.84 | 180.75 | - |
| 04 Apr 2024 | 182.84 | 183.08 | 182.84 | 183.08 | 181.99 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 184.24 | 184.24 | 183.12 | 183.12 | 180.88 | 66 |
| 02 Apr 2024 | 185.92 | 185.92 | 184.62 | 184.62 | 182.37 | - |
| 28 Mar 2024 | 185.00 | 185.00 | 184.90 | 184.90 | 182.64 | - |
| 27 Mar 2024 | 181.40 | 182.10 | 181.40 | 182.10 | 179.88 | - |
| 26 Mar 2024 | 180.10 | 181.10 | 180.10 | 181.10 | 178.89 | - |
| 25 Mar 2024 | 181.90 | 181.90 | 180.40 | 180.40 | 178.20 | - |
| 22 Mar 2024 | 183.90 | 184.40 | 182.60 | 182.60 | 180.37 | 13 |
| 21 Mar 2024 | 180.40 | 182.50 | 180.40 | 182.50 | 180.27 | - |
| 20 Mar 2024 | 178.30 | 179.70 | 178.30 | 179.70 | 177.51 | - |
| 19 Mar 2024 | 177.50 | 177.90 | 177.50 | 177.90 | 175.73 | - |
| 18 Mar 2024 | 175.20 | 176.40 | 175.20 | 176.40 | 174.25 | - |
| 15 Mar 2024 | 173.00 | 174.30 | 173.00 | 174.30 | 172.17 | - |
| 14 Mar 2024 | 175.40 | 175.40 | 174.10 | 174.10 | 171.97 | - |
| 13 Mar 2024 | 173.90 | 174.70 | 173.90 | 174.70 | 172.57 | - |
| 12 Mar 2024 | 172.40 | 173.70 | 172.40 | 173.70 | 171.58 | - |
| 11 Mar 2024 | 171.60 | 171.60 | 171.10 | 171.30 | 169.21 | 20 |
| 08 Mar 2024 | 171.80 | 172.80 | 171.80 | 172.80 | 170.69 | - |
| 07 Mar 2024 | 173.60 | 173.60 | 172.00 | 172.00 | 169.90 | - |
| 06 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 171.87 | - |
| 05 Mar 2024 | 171.60 | 173.50 | 171.60 | 173.50 | 171.38 | 12 |
| 04 Mar 2024 | 169.80 | 171.90 | 169.80 | 171.90 | 169.80 | - |
| 01 Mar 2024 | 172.20 | 172.20 | 171.40 | 171.40 | 169.31 | - |
| 29 Feb 2024 | 170.20 | 170.70 | 170.20 | 170.70 | 168.62 | - |
| 28 Feb 2024 | 169.50 | 170.50 | 169.50 | 170.50 | 168.42 | - |
| 27 Feb 2024 | 169.00 | 169.00 | 168.30 | 168.30 | 166.24 | 40 |
| 26 Feb 2024 | 170.30 | 170.30 | 169.20 | 169.20 | 167.13 | - |
| 23 Feb 2024 | 169.20 | 170.20 | 169.20 | 170.20 | 168.12 | - |
| 22 Feb 2024 | 167.70 | 168.90 | 167.70 | 168.90 | 166.84 | - |
| 21 Feb 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 163.87 | - |
| 20 Feb 2024 | 166.70 | 166.70 | 166.20 | 166.20 | 164.17 | - |
| 19 Feb 2024 | 164.70 | 168.30 | 164.70 | 167.50 | 165.45 | 88 |
| 16 Feb 2024 | 167.10 | 167.10 | 166.00 | 166.00 | 163.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.