JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 155.78 | 155.78 | 150.54 | 151.27 | 151.27 | 32,324,800 |
| 14 Jan 2022 | 160.76 | 161.03 | 156.90 | 157.89 | 157.89 | 40,130,200 |
| 13 Jan 2022 | 168.34 | 169.81 | 167.89 | 168.23 | 168.23 | 13,623,400 |
| 12 Jan 2022 | 168.46 | 169.59 | 167.18 | 168.44 | 168.44 | 12,568,000 |
| 11 Jan 2022 | 168.26 | 168.52 | 166.31 | 167.49 | 167.49 | 11,854,100 |
| 10 Jan 2022 | 169.07 | 169.31 | 165.53 | 167.32 | 167.32 | 12,922,500 |
| 07 Jan 2022 | 165.67 | 167.53 | 165.06 | 167.16 | 167.16 | 13,910,500 |
| 06 Jan 2022 | 166.91 | 167.37 | 163.87 | 165.52 | 165.52 | 14,047,500 |
| 05 Jan 2022 | 167.82 | 168.36 | 163.73 | 163.78 | 163.78 | 17,539,400 |
| 05 Jan 2022 | 1 Dividend | |||||
| 04 Jan 2022 | 164.31 | 168.58 | 164.23 | 167.83 | 166.83 | 20,195,800 |
| 03 Jan 2022 | 159.86 | 162.64 | 159.51 | 161.70 | 160.74 | 13,120,900 |
| 31 Dec 2021 | 158.45 | 159.29 | 157.96 | 158.35 | 157.41 | 5,803,900 |
| 30 Dec 2021 | 159.11 | 160.24 | 158.37 | 158.48 | 157.54 | 6,948,200 |
| 29 Dec 2021 | 158.85 | 159.63 | 158.15 | 158.56 | 157.62 | 6,398,900 |
| 28 Dec 2021 | 158.20 | 160.15 | 158.08 | 158.64 | 157.69 | 6,342,300 |
| 27 Dec 2021 | 157.60 | 158.20 | 156.34 | 158.16 | 157.22 | 6,188,100 |
| 23 Dec 2021 | 157.61 | 159.12 | 157.21 | 157.26 | 156.32 | 8,055,200 |
| 22 Dec 2021 | 155.75 | 157.06 | 155.24 | 156.70 | 155.77 | 7,273,000 |
| 21 Dec 2021 | 155.41 | 157.18 | 155.09 | 156.09 | 155.16 | 11,291,300 |
| 20 Dec 2021 | 154.51 | 154.70 | 151.84 | 153.94 | 153.02 | 15,148,000 |
| 17 Dec 2021 | 159.32 | 159.38 | 155.18 | 156.76 | 155.83 | 28,082,000 |
| 16 Dec 2021 | 160.39 | 161.82 | 158.70 | 160.41 | 159.45 | 19,542,800 |
| 15 Dec 2021 | 159.85 | 159.85 | 157.35 | 157.94 | 157.00 | 14,014,200 |
| 14 Dec 2021 | 157.45 | 160.89 | 157.30 | 159.13 | 158.18 | 12,563,600 |
| 13 Dec 2021 | 159.50 | 159.79 | 157.28 | 157.92 | 156.98 | 12,069,000 |
| 10 Dec 2021 | 161.32 | 161.70 | 159.13 | 159.82 | 158.87 | 10,396,200 |
| 09 Dec 2021 | 159.65 | 160.93 | 158.65 | 160.46 | 159.50 | 11,189,600 |
| 08 Dec 2021 | 162.66 | 163.27 | 160.17 | 160.71 | 159.75 | 11,705,700 |
| 07 Dec 2021 | 161.88 | 163.39 | 161.16 | 162.57 | 161.60 | 9,851,600 |
| 06 Dec 2021 | 161.01 | 162.61 | 159.46 | 160.16 | 159.21 | 11,186,500 |
| 03 Dec 2021 | 161.50 | 161.83 | 157.19 | 158.29 | 157.35 | 12,679,900 |
| 02 Dec 2021 | 159.83 | 163.25 | 158.80 | 161.21 | 160.25 | 12,969,900 |
| 01 Dec 2021 | 161.00 | 163.27 | 157.80 | 157.89 | 156.95 | 12,253,400 |
| 30 Nov 2021 | 159.16 | 160.63 | 158.29 | 158.83 | 157.88 | 18,922,600 |
| 29 Nov 2021 | 163.31 | 164.78 | 159.82 | 161.23 | 160.27 | 12,104,400 |
| 26 Nov 2021 | 162.14 | 162.65 | 158.82 | 161.93 | 160.97 | 13,619,300 |
| 24 Nov 2021 | 168.46 | 169.44 | 166.44 | 166.96 | 165.97 | 9,629,800 |
| 23 Nov 2021 | 165.50 | 168.56 | 165.37 | 168.28 | 167.28 | 12,354,400 |
| 22 Nov 2021 | 164.16 | 165.98 | 162.99 | 164.35 | 163.37 | 14,549,900 |
| 19 Nov 2021 | 161.30 | 162.11 | 159.45 | 160.92 | 159.96 | 12,193,600 |
| 18 Nov 2021 | 164.39 | 164.85 | 162.56 | 163.05 | 162.08 | 8,122,500 |
| 17 Nov 2021 | 165.21 | 165.56 | 163.39 | 164.47 | 163.49 | 9,909,600 |
| 16 Nov 2021 | 167.06 | 167.07 | 165.12 | 165.36 | 164.37 | 9,706,100 |
| 15 Nov 2021 | 167.21 | 167.79 | 166.00 | 166.56 | 165.57 | 6,492,500 |
| 12 Nov 2021 | 167.65 | 167.74 | 165.72 | 166.86 | 165.87 | 8,111,600 |
| 11 Nov 2021 | 167.52 | 168.68 | 166.90 | 167.61 | 166.61 | 5,815,300 |
| 10 Nov 2021 | 167.45 | 168.95 | 167.09 | 167.62 | 166.62 | 6,999,200 |
| 09 Nov 2021 | 167.35 | 168.47 | 166.60 | 167.78 | 166.78 | 7,990,300 |
| 08 Nov 2021 | 169.05 | 170.92 | 168.74 | 169.06 | 168.05 | 6,413,700 |
| 05 Nov 2021 | 168.90 | 170.09 | 167.41 | 168.05 | 167.05 | 7,971,800 |
| 04 Nov 2021 | 170.00 | 170.20 | 166.49 | 168.29 | 167.29 | 9,574,200 |
| 03 Nov 2021 | 170.13 | 171.13 | 169.15 | 170.53 | 169.51 | 8,402,700 |
| 02 Nov 2021 | 169.80 | 171.69 | 168.92 | 170.47 | 169.45 | 7,173,800 |
| 01 Nov 2021 | 172.04 | 172.33 | 169.01 | 169.80 | 168.79 | 7,435,500 |
| 29 Oct 2021 | 171.18 | 172.24 | 169.39 | 169.89 | 168.88 | 8,139,500 |
| 28 Oct 2021 | 168.30 | 170.51 | 167.96 | 170.36 | 169.34 | 7,212,900 |
| 27 Oct 2021 | 170.32 | 170.70 | 167.34 | 167.83 | 166.83 | 9,847,000 |
| 26 Oct 2021 | 171.00 | 172.49 | 170.54 | 171.40 | 170.38 | 8,015,100 |
| 25 Oct 2021 | 172.71 | 172.96 | 170.48 | 170.94 | 169.92 | 10,159,200 |
| 22 Oct 2021 | 170.03 | 172.09 | 169.70 | 171.78 | 170.76 | 8,817,900 |
| 21 Oct 2021 | 170.76 | 171.33 | 168.68 | 169.50 | 168.49 | 8,415,200 |
| 20 Oct 2021 | 168.30 | 170.87 | 167.46 | 170.84 | 169.82 | 8,185,600 |
| 19 Oct 2021 | 167.40 | 168.65 | 166.58 | 168.57 | 167.57 | 8,053,900 |
| 18 Oct 2021 | 166.48 | 168.61 | 165.91 | 166.55 | 165.56 | 12,672,900 |
| 15 Oct 2021 | 165.35 | 167.17 | 164.14 | 166.61 | 165.62 | 14,261,100 |
| 14 Oct 2021 | 161.75 | 164.01 | 160.06 | 163.47 | 162.50 | 15,176,800 |
| 13 Oct 2021 | 164.07 | 165.41 | 160.60 | 161.00 | 160.04 | 22,753,500 |
| 12 Oct 2021 | 165.75 | 166.69 | 164.77 | 165.36 | 164.37 | 13,032,600 |
| 11 Oct 2021 | 170.80 | 171.29 | 166.46 | 166.64 | 165.65 | 12,154,700 |
| 08 Oct 2021 | 170.02 | 171.34 | 169.30 | 170.22 | 169.21 | 8,188,800 |
| 07 Oct 2021 | 171.20 | 171.51 | 169.54 | 170.09 | 169.08 | 10,195,400 |
| 06 Oct 2021 | 167.99 | 169.10 | 166.00 | 169.02 | 168.01 | 8,692,600 |
| 05 Oct 2021 | 167.21 | 170.14 | 166.67 | 168.66 | 167.66 | 12,292,900 |
| 05 Oct 2021 | 1 Dividend | |||||
| 04 Oct 2021 | 166.97 | 170.44 | 165.73 | 166.95 | 164.96 | 14,120,000 |
| 01 Oct 2021 | 164.00 | 168.30 | 163.60 | 167.13 | 165.14 | 11,285,000 |
| 30 Sep 2021 | 166.92 | 166.99 | 162.79 | 163.69 | 161.74 | 13,161,200 |
| 29 Sep 2021 | 166.21 | 166.90 | 165.04 | 165.95 | 163.97 | 7,777,100 |
| 28 Sep 2021 | 167.70 | 169.30 | 165.66 | 166.08 | 164.10 | 13,387,900 |
| 27 Sep 2021 | 165.00 | 167.40 | 164.61 | 166.98 | 164.99 | 13,220,900 |
| 24 Sep 2021 | 161.44 | 163.59 | 160.82 | 163.04 | 161.10 | 10,102,400 |
| 23 Sep 2021 | 158.00 | 161.71 | 157.67 | 161.18 | 159.26 | 12,336,100 |
| 22 Sep 2021 | 155.20 | 157.25 | 155.10 | 155.91 | 154.05 | 11,236,200 |
| 21 Sep 2021 | 153.53 | 154.55 | 152.58 | 152.98 | 151.16 | 8,999,900 |
| 20 Sep 2021 | 153.89 | 154.56 | 150.49 | 152.96 | 151.14 | 15,819,900 |
| 17 Sep 2021 | 157.38 | 159.01 | 157.00 | 157.68 | 155.80 | 25,581,600 |
| 16 Sep 2021 | 159.41 | 160.85 | 157.22 | 158.09 | 156.21 | 10,880,900 |
| 15 Sep 2021 | 156.72 | 158.69 | 156.47 | 158.16 | 156.28 | 11,691,500 |
| 14 Sep 2021 | 160.45 | 161.34 | 156.26 | 157.07 | 155.20 | 11,685,600 |
| 13 Sep 2021 | 158.53 | 160.05 | 158.07 | 159.86 | 157.96 | 10,052,800 |
| 10 Sep 2021 | 160.56 | 160.72 | 157.22 | 157.36 | 155.49 | 8,309,400 |
| 09 Sep 2021 | 158.27 | 160.83 | 158.08 | 159.19 | 157.29 | 7,904,300 |
| 08 Sep 2021 | 158.89 | 159.58 | 158.04 | 158.50 | 156.61 | 7,852,700 |
| 07 Sep 2021 | 159.99 | 161.38 | 158.96 | 159.21 | 157.31 | 9,285,600 |
| 03 Sep 2021 | 160.39 | 160.89 | 159.15 | 159.49 | 157.59 | 7,959,700 |
| 02 Sep 2021 | 160.02 | 161.61 | 159.43 | 160.46 | 158.55 | 8,813,300 |
| 01 Sep 2021 | 160.22 | 160.76 | 158.97 | 159.72 | 157.82 | 8,729,900 |
| 31 Aug 2021 | 160.44 | 161.37 | 159.35 | 159.95 | 158.04 | 12,340,800 |
| 30 Aug 2021 | 163.21 | 163.49 | 159.88 | 160.44 | 158.53 | 7,937,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
