Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

JPM

JPMorgan Chase & Co

$109.71 1.07 (0.98%)
19:46 EDT JPM Stock Quote Delayed 15 Minutes
  • JPM Stock Chart
  • Historical JPM Prices
Dividend & Yield:       2.48 (2.26%)
P/E:       15.61
Market Cap:       373.54B
EPS:       7.03
Volume:       8.37M
Day's Range:       109.19 - 109.96
52wk Range:       91.11 - 119.24
Previous Close:       109.71
Historical Data for JPM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 109.52 109.96 109.19 8,367,900 109.71 1.07   0.98%
05/23/19 109.64 109.79 107.50 14,017,365 108.64 -2.18   -1.97%
05/22/19 111.40 111.79 110.75 7,918,818 110.82 -0.91   -0.81%
05/21/19 111.44 111.92 111.21 7,967,976 111.73 0.38   0.34%
05/20/19 110.58 111.81 110.37 8,517,894 111.35 0.58   0.52%
05/17/19 110.00 111.75 109.83 9,570,400 110.77 -0.54   -0.49%
05/16/19 110.62 112.17 110.59 9,672,264 111.31 1.41   1.28%
05/15/19 109.21 110.90 108.61 10,141,895 109.90 -0.42   -0.38%
05/14/19 109.55 111.72 109.50 10,503,672 110.32 0.87   0.79%
05/13/19 110.08 110.45 108.98 13,783,631 109.45 -3.06   -2.72%
05/10/19 111.75 112.84 110.54 13,189,300 112.51 -0.01   -0.01%
05/09/19 111.14 112.74 110.58 12,205,664 112.52 -0.09   -0.08%
05/08/19 112.66 113.67 112.46 9,575,980 112.61 -0.60   -0.53%
05/07/19 114.03 114.03 112.29 15,017,394 113.21 -1.88   -1.63%
05/06/19 114.18 115.47 113.72 9,385,974 115.09 -1.03   -0.89%
05/03/19 116.00 116.68 115.67 8,185,400 116.12 0.71   0.62%
05/02/19 115.17 115.78 114.58 8,613,185 115.41 0.25   0.22%
05/01/19 115.72 117.00 115.11 10,412,188 115.16 -0.89   -0.77%
04/30/19 116.43 116.72 115.26 11,389,086 116.05 -0.07   -0.06%
04/29/19 114.60 117.15 114.44 14,241,817 116.12 1.65   1.44%
04/26/19 113.95 114.58 113.60 7,889,500 114.47 0.86   0.76%
04/25/19 113.01 114.14 112.50 9,310,049 113.61 0.06   0.05%
04/24/19 113.26 114.15 112.81 9,245,544 113.55 -0.19   -0.17%
04/23/19 113.00 114.37 112.85 9,193,177 113.74 0.14   0.12%
04/22/19 112.83 113.93 112.66 7,975,800 113.60 0.14   0.12%
04/18/19 114.53 114.95 113.33 12,501,899 113.46 -0.84   -0.73%
04/17/19 111.70 114.66 111.01 17,789,397 114.30 3.20   2.88%
04/16/19 109.90 111.39 109.86 11,581,751 111.10 1.16   1.06%
04/15/19 110.92 111.00 109.12 15,163,169 109.94 -1.27   -1.14%
04/12/19 109.44 111.85 108.88 25,834,000 111.21 4.98   4.69%
04/11/19 105.71 106.73 105.56 11,168,448 106.23 0.89   0.84%
04/10/19 105.13 105.71 104.47 10,882,029 105.34 0.47   0.45%
04/09/19 105.08 105.20 104.25 9,091,112 104.87 -0.78   -0.74%
04/08/19 105.11 105.65 104.91 8,055,881 105.65 0.34   0.32%
04/05/19 105.80 106.11 104.99 9,933,600 105.31 -0.25   -0.24%
04/04/19 104.55 105.73 104.45 11,952,067 105.56 0.21   0.20%
04/03/19 105.81 106.36 104.79 11,497,726 105.35 0.21   0.20%
04/02/19 104.60 105.44 104.33 10,295,439 105.14 0.50   0.48%
04/01/19 102.15 104.68 102.12 17,495,891 104.64 3.41   3.37%
03/29/19 101.54 101.99 100.58 14,523,300 101.23 0.52   0.52%
03/28/19 100.00 100.80 99.74 12,450,788 100.71 1.13   1.13%
03/27/19 99.88 100.45 99.08 12,753,124 99.58 -0.34   -0.34%
03/26/19 99.82 100.40 98.82 15,986,055 99.92 0.99   1.00%
03/25/19 99.59 100.57 98.09 21,031,672 98.93 -0.83   -0.83%
03/22/19 101.82 102.32 99.52 31,115,100 99.76 -3.11   -3.02%
03/21/19 103.49 103.49 102.28 19,749,380 102.87 -1.65   -1.58%
03/20/19 106.43 106.65 104.41 14,917,792 104.52 -2.28   -2.13%
03/19/19 108.20 108.40 106.55 12,888,807 106.80 -0.39   -0.36%
03/18/19 106.53 107.79 106.50 12,934,415 107.19 0.64   0.60%
03/15/19 105.41 106.80 105.23 24,811,700 106.55 1.21   1.15%
03/14/19 104.50 105.87 104.46 10,926,333 105.34 0.95   0.91%
03/13/19 104.19 104.98 103.95 13,022,200 104.39 0.35   0.34%
03/12/19 104.59 104.79 103.75 10,217,383 104.04 -0.31   -0.30%
03/11/19 103.98 104.54 103.66 9,762,882 104.35 1.34   1.30%
03/08/19 101.99 103.23 101.99 10,582,300 103.01 0.04   0.04%
03/07/19 103.25 103.47 102.16 12,705,259 102.97 -0.75   -0.72%
03/06/19 103.86 104.57 103.55 9,067,891 103.72 -0.39   -0.37%
03/05/19 104.13 104.55 103.26 10,854,419 104.11 -0.08   -0.08%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?