JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 119.90 | 121.20 | 119.31 | 119.83 | 119.83 | 7,026,956 |
| 10 Aug 2022 | 117.96 | 119.37 | 117.50 | 118.39 | 118.39 | 12,842,800 |
| 09 Aug 2022 | 114.75 | 115.99 | 114.37 | 115.38 | 115.38 | 10,233,800 |
| 08 Aug 2022 | 116.25 | 116.70 | 114.18 | 114.35 | 114.35 | 10,332,500 |
| 05 Aug 2022 | 112.53 | 116.19 | 112.05 | 115.76 | 115.76 | 14,172,600 |
| 04 Aug 2022 | 112.85 | 113.32 | 111.02 | 112.36 | 112.36 | 18,033,900 |
| 03 Aug 2022 | 113.45 | 114.10 | 111.71 | 113.61 | 113.61 | 14,394,500 |
| 02 Aug 2022 | 113.92 | 114.40 | 112.27 | 112.43 | 112.43 | 14,942,900 |
| 01 Aug 2022 | 114.50 | 115.11 | 113.07 | 114.21 | 114.21 | 14,740,400 |
| 29 Jul 2022 | 115.59 | 116.50 | 114.79 | 115.36 | 115.36 | 12,941,300 |
| 28 Jul 2022 | 115.25 | 115.98 | 113.53 | 114.81 | 114.81 | 10,384,800 |
| 27 Jul 2022 | 114.01 | 115.74 | 113.30 | 115.24 | 115.24 | 9,337,400 |
| 26 Jul 2022 | 114.58 | 115.58 | 113.03 | 113.42 | 113.42 | 10,675,100 |
| 25 Jul 2022 | 115.84 | 116.46 | 114.77 | 115.22 | 115.22 | 9,394,000 |
| 22 Jul 2022 | 115.24 | 116.25 | 113.67 | 114.76 | 114.76 | 7,645,500 |
| 21 Jul 2022 | 114.44 | 115.53 | 113.37 | 115.32 | 115.32 | 11,595,900 |
| 20 Jul 2022 | 114.10 | 114.74 | 113.48 | 114.54 | 114.54 | 11,667,500 |
| 19 Jul 2022 | 113.13 | 114.94 | 112.67 | 114.56 | 114.56 | 11,862,300 |
| 18 Jul 2022 | 114.77 | 115.84 | 111.29 | 111.79 | 111.79 | 13,977,900 |
| 15 Jul 2022 | 109.16 | 113.88 | 107.67 | 112.95 | 112.95 | 18,863,900 |
| 14 Jul 2022 | 107.99 | 108.23 | 106.06 | 108.00 | 108.00 | 26,204,800 |
| 13 Jul 2022 | 111.75 | 112.48 | 110.38 | 111.91 | 111.91 | 12,979,900 |
| 12 Jul 2022 | 112.58 | 115.18 | 112.26 | 112.97 | 112.97 | 11,250,900 |
| 11 Jul 2022 | 113.55 | 114.23 | 112.22 | 112.86 | 112.86 | 7,939,500 |
| 08 Jul 2022 | 115.16 | 115.65 | 113.61 | 114.36 | 114.36 | 8,807,800 |
| 07 Jul 2022 | 113.50 | 114.90 | 113.40 | 114.72 | 114.72 | 10,347,400 |
| 06 Jul 2022 | 111.73 | 112.99 | 110.79 | 111.89 | 111.89 | 10,656,200 |
| 05 Jul 2022 | 110.77 | 112.71 | 109.30 | 112.62 | 112.62 | 12,514,200 |
| 05 Jul 2022 | 1 Dividend | |||||
| 01 Jul 2022 | 112.65 | 114.42 | 111.16 | 114.05 | 113.05 | 10,573,600 |
| 30 Jun 2022 | 113.17 | 114.08 | 110.93 | 112.61 | 111.62 | 15,172,600 |
| 29 Jun 2022 | 116.00 | 116.82 | 114.73 | 115.30 | 114.29 | 9,338,400 |
| 28 Jun 2022 | 117.67 | 119.29 | 115.60 | 115.82 | 114.80 | 11,590,900 |
| 27 Jun 2022 | 118.06 | 118.50 | 115.64 | 116.38 | 115.36 | 11,280,500 |
| 24 Jun 2022 | 113.23 | 117.82 | 112.83 | 117.32 | 116.29 | 14,841,100 |
| 23 Jun 2022 | 115.01 | 115.18 | 111.48 | 113.92 | 112.92 | 11,851,500 |
| 22 Jun 2022 | 114.88 | 116.20 | 114.39 | 115.18 | 114.17 | 9,842,700 |
| 21 Jun 2022 | 115.87 | 117.03 | 115.04 | 115.83 | 114.81 | 11,680,500 |
| 17 Jun 2022 | 113.54 | 114.63 | 112.16 | 113.03 | 112.04 | 30,919,900 |
| 16 Jun 2022 | 113.86 | 114.26 | 111.87 | 113.43 | 112.44 | 16,724,900 |
| 15 Jun 2022 | 115.62 | 116.95 | 113.17 | 115.41 | 114.40 | 14,083,500 |
| 14 Jun 2022 | 115.55 | 117.32 | 113.22 | 114.06 | 113.06 | 13,357,900 |
| 13 Jun 2022 | 116.86 | 117.95 | 115.06 | 115.99 | 114.97 | 16,805,600 |
| 10 Jun 2022 | 122.59 | 123.40 | 119.32 | 119.55 | 118.50 | 12,945,200 |
| 09 Jun 2022 | 127.37 | 128.10 | 125.27 | 125.31 | 124.21 | 13,560,100 |
| 08 Jun 2022 | 129.00 | 129.45 | 126.90 | 128.00 | 126.88 | 8,422,100 |
| 07 Jun 2022 | 128.83 | 130.32 | 128.62 | 130.07 | 128.93 | 6,722,200 |
| 06 Jun 2022 | 131.09 | 132.39 | 129.46 | 129.73 | 128.59 | 11,323,500 |
| 03 Jun 2022 | 131.21 | 131.77 | 129.99 | 130.16 | 129.02 | 8,596,000 |
| 02 Jun 2022 | 129.90 | 132.01 | 128.67 | 132.00 | 130.84 | 8,374,800 |
| 01 Jun 2022 | 132.87 | 132.87 | 128.67 | 129.91 | 128.77 | 10,768,000 |
| 31 May 2022 | 130.18 | 133.15 | 129.71 | 132.23 | 131.07 | 17,015,000 |
| 27 May 2022 | 130.16 | 131.27 | 129.14 | 131.27 | 130.12 | 11,177,800 |
| 26 May 2022 | 128.37 | 130.19 | 128.21 | 129.44 | 128.31 | 15,990,900 |
| 25 May 2022 | 126.28 | 127.86 | 125.17 | 127.24 | 126.12 | 12,780,400 |
| 24 May 2022 | 124.36 | 127.49 | 123.11 | 126.36 | 125.25 | 19,324,900 |
| 23 May 2022 | 120.46 | 126.57 | 120.45 | 124.60 | 123.51 | 24,376,700 |
| 20 May 2022 | 119.46 | 119.67 | 115.02 | 117.34 | 116.31 | 13,150,100 |
| 19 May 2022 | 118.19 | 119.65 | 117.63 | 118.31 | 117.27 | 12,765,800 |
| 18 May 2022 | 121.30 | 121.97 | 119.53 | 120.09 | 119.04 | 12,664,900 |
| 17 May 2022 | 121.04 | 122.97 | 120.81 | 122.18 | 121.11 | 11,160,200 |
| 16 May 2022 | 118.54 | 119.46 | 117.23 | 118.26 | 117.22 | 10,269,000 |
| 13 May 2022 | 119.41 | 120.25 | 117.96 | 119.09 | 118.05 | 10,443,200 |
| 12 May 2022 | 117.00 | 118.32 | 115.37 | 118.04 | 117.01 | 16,318,800 |
| 11 May 2022 | 119.30 | 122.89 | 117.94 | 118.14 | 117.10 | 14,630,300 |
| 10 May 2022 | 123.11 | 123.78 | 117.56 | 118.89 | 117.85 | 16,382,400 |
| 09 May 2022 | 122.11 | 123.33 | 120.50 | 121.86 | 120.79 | 14,312,300 |
| 06 May 2022 | 123.80 | 124.29 | 121.18 | 123.72 | 122.64 | 14,417,900 |
| 05 May 2022 | 125.25 | 126.10 | 122.16 | 123.92 | 122.83 | 15,055,400 |
| 04 May 2022 | 122.80 | 127.40 | 122.74 | 127.10 | 125.99 | 17,128,500 |
| 03 May 2022 | 121.53 | 124.17 | 120.78 | 123.03 | 121.95 | 15,720,900 |
| 02 May 2022 | 119.88 | 120.71 | 118.22 | 120.45 | 119.39 | 18,545,000 |
| 29 Apr 2022 | 123.05 | 123.61 | 118.90 | 119.36 | 118.31 | 14,874,800 |
| 28 Apr 2022 | 122.81 | 123.65 | 121.14 | 123.34 | 122.26 | 13,015,600 |
| 27 Apr 2022 | 122.33 | 123.56 | 121.22 | 121.42 | 120.36 | 17,215,200 |
| 26 Apr 2022 | 124.64 | 126.41 | 122.87 | 123.02 | 121.94 | 17,209,500 |
| 25 Apr 2022 | 126.01 | 127.12 | 123.11 | 126.77 | 125.66 | 17,149,000 |
| 22 Apr 2022 | 130.28 | 130.52 | 126.69 | 126.81 | 125.70 | 14,318,800 |
| 21 Apr 2022 | 132.22 | 132.81 | 129.96 | 130.56 | 129.42 | 12,174,200 |
| 20 Apr 2022 | 132.52 | 133.51 | 131.34 | 131.58 | 130.43 | 13,430,200 |
| 19 Apr 2022 | 128.45 | 131.32 | 128.23 | 131.12 | 129.97 | 15,015,400 |
| 18 Apr 2022 | 125.67 | 129.24 | 125.54 | 128.46 | 127.33 | 11,834,400 |
| 14 Apr 2022 | 126.50 | 128.30 | 125.02 | 126.12 | 125.01 | 18,835,200 |
| 13 Apr 2022 | 126.94 | 129.25 | 126.01 | 127.30 | 126.18 | 30,838,000 |
| 12 Apr 2022 | 132.14 | 134.58 | 130.70 | 131.54 | 130.39 | 12,989,900 |
| 11 Apr 2022 | 133.00 | 134.90 | 132.57 | 133.00 | 131.83 | 10,466,400 |
| 08 Apr 2022 | 131.67 | 133.90 | 131.49 | 133.49 | 132.32 | 13,126,900 |
| 07 Apr 2022 | 130.95 | 131.92 | 128.73 | 131.09 | 129.94 | 12,994,200 |
| 06 Apr 2022 | 131.58 | 132.56 | 130.96 | 131.49 | 130.34 | 12,914,700 |
| 05 Apr 2022 | 134.07 | 135.40 | 133.01 | 133.34 | 132.17 | 12,110,300 |
| 05 Apr 2022 | 1 Dividend | |||||
| 04 Apr 2022 | 134.12 | 136.94 | 132.89 | 135.91 | 133.73 | 17,416,400 |
| 01 Apr 2022 | 137.40 | 137.41 | 133.80 | 135.31 | 133.14 | 15,721,300 |
| 31 Mar 2022 | 139.83 | 140.35 | 136.26 | 136.32 | 134.13 | 17,353,900 |
| 30 Mar 2022 | 141.90 | 142.12 | 139.91 | 140.54 | 138.28 | 8,771,000 |
| 29 Mar 2022 | 143.35 | 143.60 | 140.24 | 141.18 | 138.91 | 11,316,500 |
| 28 Mar 2022 | 140.00 | 140.97 | 137.90 | 140.87 | 138.61 | 10,818,100 |
| 25 Mar 2022 | 141.09 | 143.18 | 140.80 | 141.92 | 139.64 | 8,383,500 |
| 24 Mar 2022 | 140.30 | 140.71 | 139.11 | 140.69 | 138.43 | 10,017,600 |
| 23 Mar 2022 | 140.98 | 141.59 | 139.20 | 139.78 | 137.53 | 12,093,200 |
| *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.
