New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.35-0.21 (-0.21%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202097.8999.4997.4498.3598.3520,115,500
17 Sep 202098.7099.3497.7198.5698.5618,290,100
16 Sep 202099.43101.1398.7699.7099.7019,270,600
15 Sep 2020102.73102.8599.1499.2899.2823,683,000
14 Sep 2020101.51103.46101.37102.47102.4719,017,400
11 Sep 202099.97101.3699.59101.07101.0713,784,300
10 Sep 2020101.40102.4299.6499.8399.8315,922,800
09 Sep 2020100.80101.6999.56100.87100.8713,434,000
08 Sep 2020102.98103.5799.4899.9299.9222,108,600
04 Sep 2020104.05105.21101.37103.52103.5226,325,500
03 Sep 2020103.32104.99100.64101.33101.3323,281,200
02 Sep 202099.95101.9499.56101.65101.6514,475,700
01 Sep 202099.55100.8799.04100.14100.1411,602,100
31 Aug 2020102.12102.18100.02100.19100.1914,219,400
28 Aug 2020103.14103.25101.81102.77102.7713,756,700
27 Aug 202099.00102.6599.00102.35102.3522,163,900
26 Aug 202099.94100.2799.0599.0999.0912,052,400
25 Aug 2020101.27101.9899.80100.50100.5013,648,900
24 Aug 202098.45100.2197.42100.06100.0617,898,300
21 Aug 202097.2798.5796.9497.3297.3212,228,300
20 Aug 202097.2698.0396.8097.3797.3713,672,600
19 Aug 202098.92100.5998.3498.5598.5513,533,000
18 Aug 202099.9199.9198.1298.3298.3213,246,500
17 Aug 2020101.50102.0099.5399.7199.7114,988,000
14 Aug 2020101.50103.31101.42102.41102.4112,134,400
13 Aug 2020102.00103.36101.64102.37102.3713,598,600
12 Aug 2020106.16106.43101.71102.94102.9419,250,200
11 Aug 2020103.86106.16103.51103.82103.8231,518,600
10 Aug 2020100.11102.04100.03100.64100.6414,989,900
07 Aug 202096.9399.4996.5699.3899.3814,734,400
06 Aug 202097.5898.1096.5497.2497.2410,482,100
05 Aug 202095.8798.4795.7297.2197.2115,349,700
04 Aug 202095.9195.9595.0395.5595.5513,366,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...