JPMORGAN CHASE & CO Historical Prices

JPM, 252 trading days on record
OverviewPrice InsightsHistorical PricesFinancial StatementsEarningsAnalyst RatingsInsider TransactionsShort InterestInstitutional Holders

Every daily open, high, low, close, adjusted close, and volume on record for JPM, filterable by year. Looking for the analysis instead of the raw numbers? See JPM's volatility, support & resistance, and seasonality →

Filter by yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004200320022001200019991998199719961995199419931992199119901989198819871986198519841983198219811980
DateOpenHighLowCloseAdj CloseVolumeChange
Mar 18, 2015$61.39$62.05$61.09$61.75$45.5215697900.0+0.23%
Mar 17, 2015$61.34$61.66$60.92$61.61$45.4211718300.0-0.39%
Mar 16, 2015$61.50$61.92$61.25$61.85$45.5915182900.0+1.39%
Mar 13, 2015$61.40$61.86$60.43$61.00$44.9716506200.0-0.60%
Mar 12, 2015$60.65$61.45$60.65$61.37$45.2418159600.0+1.88%
Mar 11, 2015$60.13$60.65$59.96$60.24$44.4113015600.0+0.47%
Mar 10, 2015$60.76$61.01$59.96$59.96$44.2016357700.0-2.50%
Mar 9, 2015$60.84$61.63$60.80$61.50$45.3413001500.0+1.00%
Mar 6, 2015$62.16$62.87$60.80$60.89$44.8922719200.0-1.79%
Mar 5, 2015$62.20$62.23$61.60$62.00$45.7110931300.0-0.21%
Mar 4, 2015$61.64$62.17$61.35$62.13$45.8016625500.0+0.26%
Mar 3, 2015$61.65$61.99$61.50$61.97$45.6813706900.0+0.32%
Mar 2, 2015$61.28$61.83$61.03$61.77$45.5413047300.0+0.80%
Feb 27, 2015$61.13$61.92$61.13$61.28$45.1715225900.0-0.49%
Feb 26, 2015$61.03$61.70$60.91$61.58$45.4015444800.0+0.72%
Feb 25, 2015$60.76$61.27$60.75$61.14$45.0718307900.0+0.53%
Feb 24, 2015$60.25$61.25$60.08$60.82$44.8422937700.0+2.48%
Feb 23, 2015$59.50$59.53$58.80$59.35$43.7516814000.0-0.75%
Feb 20, 2015$58.96$59.89$58.35$59.80$44.0815379000.0+0.96%
Feb 19, 2015$59.15$59.48$58.80$59.23$43.6611256500.0-0.24%
Feb 18, 2015$60.10$60.10$59.12$59.37$43.7714278100.0-1.21%
Feb 17, 2015$59.36$60.14$59.32$60.10$44.3015308800.0+0.72%
Feb 13, 2015$59.46$60.22$59.34$59.67$43.9916479100.0+0.17%
Feb 12, 2015$58.93$59.71$58.55$59.57$43.9123211300.0+2.06%
Feb 11, 2015$58.06$58.66$57.84$58.37$43.0313061900.0-0.15%
Feb 10, 2015$58.42$58.71$58.05$58.46$43.1016367300.0+1.11%
Feb 9, 2015$57.42$58.10$57.23$57.82$42.6214372400.0-0.12%
Feb 6, 2015$57.75$58.73$57.54$57.89$42.6825214000.0+1.97%
Feb 5, 2015$56.86$57.04$56.46$56.77$41.8511293900.0+0.69%
Feb 4, 2015$56.32$57.07$56.28$56.38$41.5614934100.0-0.60%
Feb 3, 2015$55.91$56.78$55.87$56.72$41.8118812500.0+2.25%
Feb 2, 2015$54.53$55.65$54.27$55.47$40.8920308900.0+2.00%
Jan 30, 2015$54.99$55.50$54.37$54.38$40.0926943700.0-2.32%
Jan 29, 2015$55.27$55.89$54.68$55.67$41.0420393300.0+1.68%
Jan 28, 2015$56.62$56.68$54.75$54.75$40.3624354400.0-2.58%
Jan 27, 2015$56.05$56.61$55.76$56.20$41.4315220500.0-1.00%
Jan 26, 2015$56.41$56.99$56.20$56.77$41.8512577700.0+0.16%
Jan 23, 2015$57.72$57.87$56.66$56.68$41.7815458300.0-1.58%
Jan 22, 2015$56.38$57.73$55.96$57.59$42.4531423500.0+3.04%
Jan 21, 2015$55.45$56.42$55.19$55.89$41.2021842400.0+0.32%
Jan 20, 2015$56.04$56.39$55.42$55.71$41.0723477700.0-0.39%
Jan 16, 2015$54.66$56.00$54.64$55.93$41.2329368900.0+1.71%
Jan 15, 2015$55.73$56.61$54.50$54.99$40.5442458100.0-3.20%
Jan 14, 2015$58.84$58.84$55.27$56.81$41.8849602300.0-3.45%
Jan 13, 2015$59.26$59.70$58.37$58.84$43.3821644700.0+0.02%
Jan 12, 2015$59.28$59.40$58.27$58.83$43.3715455200.0-0.86%
Jan 9, 2015$60.72$60.79$59.29$59.34$43.7415396200.0-1.74%
Jan 8, 2015$59.97$60.90$59.97$60.39$44.5216971100.0+2.23%
Jan 7, 2015$59.89$59.89$58.67$59.07$43.5523843200.0+0.15%
Jan 6, 2015$60.64$60.75$58.35$58.98$43.4829074100.0-2.59%
Jan 5, 2015$62.06$62.28$60.23$60.55$44.6420100600.0-3.10%
Jan 2, 2015$62.18$62.96$62.07$62.49$46.0712600000.0—
Page 3 of 3
← Newer
Sourced from daily price history for JPM. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →