JPMORGAN CHASE Historical Stock Price

Below is the stock price history for Jpmorgan Chase JPM. Data is recorded each day for the historical open, high, low, close and volume. The Jpmorgan Chase stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jpmorgan Chase Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 110.39 112.10 110.39 111.47 1,074,876
2018-07-17 110.48 110.87 109.80 110.55 1,278,047
2018-07-16 106.56 110.65 106.56 110.53 1,795,686
2018-07-13 107.25 107.73 105.43 106.41 2,160,281
2018-07-12 107.23 107.33 106.00 106.82 932,482
2018-07-11 106.72 107.01 106.44 106.50 919,269
2018-07-10 107.80 108.18 106.71 106.71 1,408,528
2018-07-09 104.94 107.45 104.94 107.25 1,064,747
2018-07-06 102.73 104.46 102.73 104.00 960,331
2018-07-05 103.93 104.31 103.59 103.70 823,556
2018-07-03 105.64 105.64 103.59 103.73 668,566
2018-07-02 103.49 104.95 103.49 104.95 1,017,080
2018-06-29 106.63 106.76 104.56 104.69 1,400,422
2018-06-28 103.87 105.43 103.62 104.94 1,393,584
2018-06-27 104.75 105.83 103.27 103.27 1,685,406
2018-06-26 104.52 105.15 103.26 104.775 1,741,403
2018-06-25 105.44 105.60 104.01 104.98 1,781,648
2018-06-22 108.23 108.23 105.81 105.97 1,128,736
2018-06-21 107.00 108.17 106.59 107.60 1,353,558
2018-06-20 108.48 108.60 107.56 107.56 854,109
2018-06-19 106.97 107.76 106.71 107.59 1,071,330
2018-06-18 107.15 108.36 106.93 108.26 1,158,499
2018-06-15 107.44 108.37 106.30 107.64 1,347,498
2018-06-14 109.88 109.88 107.85 108.22 1,430,032
2018-06-13 110.59 111.30 109.61 110.23 1,187,357
2018-06-12 111.39 111.52 109.58 110.16 995,259
2018-06-11 111.23 111.85 110.91 111.02 780,673
2018-06-08 110.81 111.09 110.22 111.09 974,070
2018-06-07 111.37 111.45 110.13 110.77 1,311,180
2018-06-06 108.84 110.67 108.84 110.29 1,221,768

» More Jpmorgan Chase Stock Price History

To see other companies like Jpmorgan Chase (JPM), view our stock market today for news, and other data.