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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	97.89	99.49	97.44	98.35	98.35	20,115,500
17 Sep 2020	98.70	99.34	97.71	98.56	98.56	18,290,100
16 Sep 2020	99.43	101.13	98.76	99.70	99.70	19,270,600
15 Sep 2020	102.73	102.85	99.14	99.28	99.28	23,683,000
14 Sep 2020	101.51	103.46	101.37	102.47	102.47	19,017,400
11 Sep 2020	99.97	101.36	99.59	101.07	101.07	13,784,300
10 Sep 2020	101.40	102.42	99.64	99.83	99.83	15,922,800
09 Sep 2020	100.80	101.69	99.56	100.87	100.87	13,434,000
08 Sep 2020	102.98	103.57	99.48	99.92	99.92	22,108,600
04 Sep 2020	104.05	105.21	101.37	103.52	103.52	26,325,500
03 Sep 2020	103.32	104.99	100.64	101.33	101.33	23,281,200
02 Sep 2020	99.95	101.94	99.56	101.65	101.65	14,475,700
01 Sep 2020	99.55	100.87	99.04	100.14	100.14	11,602,100
31 Aug 2020	102.12	102.18	100.02	100.19	100.19	14,219,400
28 Aug 2020	103.14	103.25	101.81	102.77	102.77	13,756,700
27 Aug 2020	99.00	102.65	99.00	102.35	102.35	22,163,900
26 Aug 2020	99.94	100.27	99.05	99.09	99.09	12,052,400
25 Aug 2020	101.27	101.98	99.80	100.50	100.50	13,648,900
24 Aug 2020	98.45	100.21	97.42	100.06	100.06	17,898,300
21 Aug 2020	97.27	98.57	96.94	97.32	97.32	12,228,300
20 Aug 2020	97.26	98.03	96.80	97.37	97.37	13,672,600
19 Aug 2020	98.92	100.59	98.34	98.55	98.55	13,533,000
18 Aug 2020	99.91	99.91	98.12	98.32	98.32	13,246,500
17 Aug 2020	101.50	102.00	99.53	99.71	99.71	14,988,000
14 Aug 2020	101.50	103.31	101.42	102.41	102.41	12,134,400
13 Aug 2020	102.00	103.36	101.64	102.37	102.37	13,598,600
12 Aug 2020	106.16	106.43	101.71	102.94	102.94	19,250,200
11 Aug 2020	103.86	106.16	103.51	103.82	103.82	31,518,600
10 Aug 2020	100.11	102.04	100.03	100.64	100.64	14,989,900
07 Aug 2020	96.93	99.49	96.56	99.38	99.38	14,734,400
06 Aug 2020	97.58	98.10	96.54	97.24	97.24	10,482,100
05 Aug 2020	95.87	98.47	95.72	97.21	97.21	15,349,700
04 Aug 2020	95.91	95.95	95.03	95.55	95.55	13,366,200
03 Aug 2020	97.02	97.57	95.85	96.10	96.10	12,962,800
31 Jul 2020	96.48	96.93	95.25	96.64	96.64	14,539,500
30 Jul 2020	97.54	97.74	96.05	97.02	97.02	14,834,800
29 Jul 2020	97.07	99.71	97.00	99.68	99.68	12,743,500
28 Jul 2020	96.50	97.89	96.50	97.32	97.32	11,754,300
27 Jul 2020	97.51	97.63	96.17	96.90	96.90	11,959,100
24 Jul 2020	99.60	99.80	97.94	98.28	98.28	12,744,200
23 Jul 2020	98.50	99.35	97.97	98.98	98.98	12,870,200
22 Jul 2020	99.65	100.13	97.53	98.69	98.69	14,271,200
21 Jul 2020	97.71	100.05	97.64	99.41	99.41	17,812,300
20 Jul 2020	97.43	98.39	97.26	97.30	97.30	14,458,100
17 Jul 2020	100.00	100.08	98.14	98.16	98.16	16,137,700
16 Jul 2020	98.78	101.22	98.55	100.01	100.01	16,886,900
15 Jul 2020	100.89	101.29	98.65	99.73	99.73	22,508,400
14 Jul 2020	98.37	99.95	96.64	98.21	98.21	42,731,700
13 Jul 2020	98.73	99.27	96.23	97.65	97.65	32,079,200
10 Jul 2020	92.00	96.84	91.87	96.27	96.27	28,954,200
09 Jul 2020	93.52	94.12	90.78	91.28	91.28	25,600,800
08 Jul 2020	92.29	93.34	91.80	93.30	93.30	18,762,200
07 Jul 2020	93.82	94.10	92.00	92.32	92.32	25,757,200
06 Jul 2020	94.43	95.20	93.48	95.00	95.00	18,625,300
02 Jul 2020	94.74	94.96	91.93	92.66	92.66	27,845,600
02 Jul 2020	0.9 Dividend
01 Jul 2020	94.89	95.71	93.03	93.26	92.36	18,755,700
30 Jun 2020	92.83	94.66	92.57	94.06	93.15	19,137,000
29 Jun 2020	93.40	94.49	92.18	93.00	92.10	18,499,700
26 Jun 2020	95.11	95.37	92.00	92.59	91.70	41,896,300
25 Jun 2020	94.35	98.21	94.26	97.96	97.01	25,743,600
24 Jun 2020	96.75	96.84	94.31	94.66	93.75	22,919,800
23 Jun 2020	98.97	99.97	97.85	97.93	96.98	15,381,400
22 Jun 2020	97.25	97.95	96.54	96.75	95.82	16,216,900
19 Jun 2020	100.53	100.60	96.73	97.81	96.87	40,371,200
18 Jun 2020	98.67	100.52	98.13	98.94	97.99	16,591,900
17 Jun 2020	102.53	102.54	99.21	99.48	98.52	15,617,300
16 Jun 2020	105.37	105.68	99.31	102.06	101.08	22,193,600
15 Jun 2020	96.42	101.43	95.87	101.25	100.27	22,153,600
12 Jun 2020	100.71	101.13	97.33	99.87	98.91	24,847,900
11 Jun 2020	100.03	101.58	96.54	97.21	96.27	36,259,200
10 Jun 2020	110.46	110.51	105.85	106.06	105.04	24,913,300
09 Jun 2020	110.65	111.63	109.01	110.54	109.47	17,031,100
08 Jun 2020	113.41	114.19	111.94	113.45	112.36	24,881,800
05 Jun 2020	114.93	115.77	109.53	111.23	110.16	42,231,000
04 Jun 2020	103.82	106.61	102.79	106.44	105.41	26,784,700
03 Jun 2020	101.58	104.92	101.06	104.27	103.26	25,941,100
02 Jun 2020	100.28	100.42	97.93	98.93	97.98	21,195,000
01 Jun 2020	97.75	99.51	97.38	98.60	97.65	15,176,800
29 May 2020	98.66	99.18	96.78	97.31	96.37	26,538,200
28 May 2020	102.94	102.95	99.40	99.86	98.90	24,713,900
27 May 2020	102.07	102.58	98.80	101.37	100.39	39,402,000
26 May 2020	92.89	97.50	92.61	95.82	94.90	41,233,900
22 May 2020	90.01	90.36	88.72	89.47	88.61	13,557,900
21 May 2020	90.27	91.76	89.67	90.17	89.30	14,621,400
20 May 2020	90.71	92.39	90.37	91.33	90.45	20,552,400
19 May 2020	90.05	91.20	88.59	88.67	87.81	19,597,300
18 May 2020	88.69	91.15	87.88	90.45	89.58	30,528,700
15 May 2020	86.85	87.28	85.30	85.90	85.07	26,099,000
14 May 2020	82.72	88.11	82.40	87.52	86.68	35,152,500
13 May 2020	86.38	86.86	83.40	84.03	83.22	35,451,600
12 May 2020	90.15	90.79	86.90	87.03	86.19	27,962,900
11 May 2020	91.11	91.11	89.33	89.97	89.10	31,872,000
08 May 2020	92.80	94.08	92.11	92.70	91.81	20,494,900
07 May 2020	91.34	92.91	90.58	91.21	90.33	16,771,900
06 May 2020	92.16	92.76	89.93	90.27	89.40	20,978,000
05 May 2020	93.65	94.21	91.90	92.00	91.11	18,064,100
04 May 2020	92.02	92.67	90.80	92.14	91.25	15,725,900
01 May 2020	93.50	93.74	91.84	93.25	92.35	18,547,700
30 Apr 2020	95.60	96.84	94.55	95.76	94.84	19,104,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5011,633.52-143.61(-1.22%)

NZD/USD0.6763+0.0012(+0.18%)

NZD/EUR0.5705+0.0010(+0.17%)

JPMorgan Chase & Co. (JPM)

NZX 50
11,633.52
-143.61(-1.22%)

NZD/USD
0.6763
+0.0012(+0.18%)

NZD/EUR
0.5705
+0.0010(+0.17%)