Quantcast

JP Morgan Chase & Co. Common Stock Historical Stock Prices

JPM 
$109.82
*  
0.28
0.26%
Get JPM Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading JPM now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JPM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 109.65 110.3027 108.63 109.82 8,834,202
06/14/2019 109.57 110.3027 108.63 109.82 9,077,685
06/13/2019 109.46 110.16 109.05 109.54 8,406,903
06/12/2019 110.7 110.9 108.89 109.27 9,670,511
06/11/2019 110.82 111.57 110.37 110.68 9,847,999
06/10/2019 110.75 111.21 110.215 110.34 11,380,600
06/07/2019 109.7 110.02 108.96 109.16 10,618,930
06/06/2019 110.15 110.87 108.9307 110.37 8,726,664
06/05/2019 109.86 110.38 108.6376 110.13 8,340,484
06/04/2019 107.85 109.9 107.13 109.74 12,858,590
06/03/2019 105.8 106.86 105.3 106.46 11,680,750
05/31/2019 105.56 106.589 104.84 105.96 10,952,860
05/30/2019 108.65 109.18 106.54 107.06 10,367,820
05/29/2019 107.45 108.4 107.06 108.22 9,966,365
05/28/2019 109.2 109.83 108.44 108.52 11,665,580
05/24/2019 109.52 109.96 109.19 109.71 8,537,252
05/23/2019 109.64 109.79 107.5 108.64 14,557,970
05/22/2019 111.4 111.79 110.75 110.82 7,918,898
05/21/2019 111.44 111.92 111.215 111.73 7,967,976
05/20/2019 110.58 111.81 110.37 111.35 8,518,244
05/17/2019 110 111.75 109.8257 110.77 9,570,477
05/16/2019 110.62 112.17 110.59 111.31 9,672,729
05/15/2019 109.21 110.8958 108.61 109.9 10,142,050
05/14/2019 109.55 111.72 109.5 110.32 10,503,670
05/13/2019 110.08 110.45 108.98 109.45 13,783,650
05/10/2019 111.75 112.84 110.54 112.51 13,189,380
05/09/2019 111.14 112.74 110.58 112.52 12,205,870
05/08/2019 112.66 113.67 112.46 112.61 9,576,075
05/07/2019 114.03 114.03 112.285 113.21 15,017,730
05/06/2019 114.18 115.47 113.72 115.09 9,387,010
05/03/2019 116 116.68 115.67 116.12 8,185,409
05/02/2019 115.17 115.7753 114.58 115.41 8,613,305
05/01/2019 115.72 117 115.11 115.16 10,412,880
04/30/2019 116.43 116.724 115.26 116.05 11,371,610
04/29/2019 114.6 117.155 114.445 116.12 14,238,810
04/26/2019 113.95 114.58 113.6 114.47 7,888,052
04/25/2019 113.01 114.145 112.5 113.61 9,199,903
04/24/2019 113.26 114.15 112.81 113.55 9,243,409
04/23/2019 113 114.37 112.85 113.74 9,192,915
04/22/2019 112.83 113.93 112.6622 113.6 7,974,672
04/18/2019 114.53 114.945 113.33 113.46 12,497,420
04/17/2019 111.7 114.66 111.01 114.3 17,783,930
04/16/2019 109.9 111.39 109.86 111.1 11,578,910
04/15/2019 110.92 111 109.12 109.94 15,161,420
04/12/2019 109.44 111.85 108.88 111.21 25,827,420
04/11/2019 105.71 106.73 105.56 106.23 11,141,720
04/10/2019 105.13 105.715 104.47 105.34 10,877,640
04/09/2019 105.08 105.2 104.25 104.87 9,086,705
04/08/2019 105.11 105.65 104.91 105.65 8,053,490
04/05/2019 105.8 106.11 104.99 105.31 9,928,430
04/04/2019 104.55 105.73 104.45 105.56 11,949,780
04/03/2019 105.81 106.36 104.785 105.35 11,494,200
04/02/2019 104.6 105.44 104.33 105.14 10,294,430
04/01/2019 102.15 104.68 102.12 104.64 17,152,120
03/29/2019 101.54 101.99 100.585 101.23 14,520,100
03/28/2019 100 100.8 99.74 100.71 12,446,920
03/27/2019 99.88 100.4499 99.08 99.58 12,750,350
03/26/2019 99.82 100.4 98.82 99.92 15,977,890
03/25/2019 99.59 100.57 98.09 98.93 21,030,050
03/22/2019 101.82 102.32 99.52 99.76 31,097,230
03/21/2019 103.49 103.49 102.2804 102.87 19,671,830
03/20/2019 106.43 106.65 104.41 104.52 14,912,250
03/19/2019 108.2 108.4 106.55 106.8 11,966,010
03/18/2019 106.55 107.785 106.5 107.19 12,842,850
03/15/2019 105.41 106.8 105.23 106.55 24,702,950
03/14/2019 104.5 105.87 104.46 105.34 10,925,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio