JPM: JPMorgan Chase & Co. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 113.6502

CLOSE 113.8003

Low

LOW 95.94

High

HIGH 140.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	95.95	99.78	95.94	99.31
01/03/2019	98.64	98.89	96.69	97.11
01/04/2019	99.11	100.93	98.28	100.69
01/07/2019	100.43	101.47	99.71	100.76
01/08/2019	101.63	101.82	99.55	100.57
01/09/2019	100.81	101.49	99.93	100.4
01/10/2019	100.02	100.73	99.27	100.39
01/11/2019	99.89	100.17	98.95	99.91
01/14/2019	98.87	101.36	98.66	100.94
01/15/2019	98.89	102.47	98.6	101.68
01/16/2019	102.25	103.45	101.8	102.5
01/17/2019	102.11	103.5	101.92	102.92
01/18/2019	103.77	104.9	102.83	104.59
01/22/2019	103.08	103.59	102.13	102.94
01/23/2019	103.44	103.7	101.97	102.68
01/24/2019	102.13	103.09	101.94	102.74
01/25/2019	103.51	104.31	102.74	103.39
01/28/2019	102.89	104.24	102.59	103.88
01/29/2019	103.88	105.11	103.73	104.17
01/30/2019	104.14	105.24	103.78	104.41
01/31/2019	103.41	103.8	102.73	103.5
02/01/2019	104	104.85	103.52	103.88
02/04/2019	103.79	104.25	103.01	104.25
02/05/2019	104.52	104.55	103.29	103.79
02/06/2019	103.71	104.62	103.47	103.74
02/07/2019	103.25	103.5	101.44	102.38
02/08/2019	102.08	102.34	100.06	101.36
02/11/2019	101.76	102.01	100.77	100.88
02/12/2019	101.95	102.92	101.89	102.6
02/13/2019	102.9	103.85	102.9	103.09
02/14/2019	102.47	103.1	101.35	102.42
02/15/2019	103.9	105.7	103.66	105.55
02/19/2019	104.91	105.37	103.81	105.18
02/20/2019	105.21	105.8	104.88	105.69
02/21/2019	105.45	105.99	104.96	105.47
02/22/2019	105.7	106.09	104.78	105
02/25/2019	105.75	107.27	105.69	106.1
02/26/2019	104.5	105.47	103.94	105.29
02/27/2019	105.18	105.38	104.51	105.16
02/28/2019	105.01	105.21	104.18	104.36
03/01/2019	105.1	105.91	104.2	104.43
03/04/2019	104.92	105.92	103.27	104.19
03/05/2019	104.13	104.55	103.26	104.11
03/06/2019	103.86	104.57	103.55	103.72
03/07/2019	103.25	103.47	102.16	102.97
03/08/2019	101.99	103.23	101.99	103.01
03/11/2019	103.98	104.55	103.66	104.35
03/12/2019	104.59	104.79	103.75	104.04
03/13/2019	104.19	104.98	103.95	104.39
03/14/2019	104.5	105.87	104.46	105.34
03/15/2019	105.41	106.8	105.23	106.55
03/18/2019	106.55	107.79	106.5	107.19
03/19/2019	108.2	108.4	106.55	106.8
03/20/2019	106.43	106.65	104.41	104.52
03/21/2019	103.49	103.49	102.28	102.87
03/22/2019	101.82	102.32	99.52	99.76
03/25/2019	99.59	100.57	98.09	98.93
03/26/2019	99.82	100.4	98.82	99.92
03/27/2019	99.88	100.45	99.08	99.58
03/28/2019	100	100.8	99.74	100.71
03/29/2019	101.54	101.99	100.59	101.23
04/01/2019	102.15	104.68	102.12	104.64
04/02/2019	104.6	105.44	104.33	105.14
04/03/2019	105.81	106.36	104.79	105.35
04/04/2019	104.55	105.73	104.45	105.56
04/05/2019	105.8	106.11	104.99	105.31
04/08/2019	105.11	105.65	104.91	105.65
04/09/2019	105.08	105.2	104.25	104.87
04/10/2019	105.13	105.72	104.47	105.34
04/11/2019	105.71	106.73	105.56	106.23
04/12/2019	109.44	111.85	108.88	111.21
04/15/2019	110.92	111	109.12	109.94
04/16/2019	109.9	111.39	109.86	111.1
04/17/2019	111.7	114.66	111.01	114.3
04/18/2019	114.53	114.95	113.33	113.46
04/22/2019	112.83	113.93	112.66	113.6
04/23/2019	113	114.37	112.85	113.74
04/24/2019	113.26	114.15	112.81	113.55
04/25/2019	113.01	114.15	112.5	113.61
04/26/2019	113.95	114.58	113.6	114.47
04/29/2019	114.6	117.16	114.45	116.12
04/30/2019	116.43	116.72	115.26	116.05
05/01/2019	115.72	117	115.11	115.16
05/02/2019	115.17	115.78	114.58	115.41
05/03/2019	116	116.68	115.67	116.12
05/06/2019	114.18	115.47	113.72	115.09
05/07/2019	114.03	114.03	112.29	113.21
05/08/2019	112.66	113.67	112.46	112.61
05/09/2019	111.14	112.74	110.58	112.52
05/10/2019	111.75	112.84	110.54	112.51
05/13/2019	110.08	110.45	108.98	109.45
05/14/2019	109.55	111.72	109.5	110.32
05/15/2019	109.21	110.9	108.61	109.9
05/16/2019	110.62	112.17	110.59	111.31
05/17/2019	110	111.75	109.83	110.77
05/20/2019	110.58	111.81	110.37	111.35
05/21/2019	111.44	111.92	111.22	111.73
05/22/2019	111.4	111.79	110.75	110.82
05/23/2019	109.64	109.79	107.5	108.64
05/24/2019	109.52	109.96	109.19	109.71
05/28/2019	109.2	109.83	108.44	108.52
05/29/2019	107.45	108.4	107.06	108.22
05/30/2019	108.65	109.18	106.54	107.06
05/31/2019	105.56	106.59	104.84	105.96
06/03/2019	105.8	106.86	105.3	106.46
06/04/2019	107.85	109.9	107.13	109.74
06/05/2019	109.86	110.38	108.64	110.13
06/06/2019	110.15	110.87	108.93	110.37
06/07/2019	109.7	110.02	108.96	109.16
06/10/2019	110.75	111.21	110.22	110.34
06/11/2019	110.82	111.57	110.37	110.68
06/12/2019	110.7	110.9	108.89	109.27
06/13/2019	109.46	110.16	109.05	109.54
06/14/2019	109.57	110.3	108.63	109.82
06/17/2019	109.7	110.37	109.06	109.22
06/18/2019	109.01	111.41	108.98	110.71
06/19/2019	110.82	111.59	109.7	109.91
06/20/2019	110.88	111.09	109.03	110.19
06/21/2019	110.19	111.67	109.09	109.44
06/24/2019	109.28	109.77	108.54	108.66
06/25/2019	108.68	108.98	107.67	107.76
06/26/2019	108.3	109.31	108.16	108.48
06/27/2019	108.84	109.55	108.44	108.84
06/28/2019	111.04	112.43	110.9	111.8
07/01/2019	113.23	114.52	113.08	113.68
07/02/2019	113.51	114.2	113.22	113.8
07/03/2019	113.34	113.87	112.26	112.82
07/05/2019	113.51	114.27	112.92	113.49
07/08/2019	112.96	113.48	112.5	112.87
07/09/2019	112.28	113.49	112.15	113.35
07/10/2019	113.37	113.83	112.74	113.02
07/11/2019	113.37	114.36	113.12	114.1
07/12/2019	114.13	115.35	113.93	115.3
07/15/2019	115.54	115.57	113.53	113.9
07/16/2019	113.48	115.5	112.92	115.12
07/17/2019	114.43	114.94	113.73	113.99
07/18/2019	113.93	115.07	113.55	114.67
07/19/2019	114.89	115.12	113.4	113.54
07/22/2019	112.91	114.45	112.77	114.27
07/23/2019	114.88	116.45	114.82	116.36
07/24/2019	115.58	116.88	115.52	116.83
07/25/2019	116.89	117.24	115.32	115.71
07/26/2019	115.77	116.51	115.53	116.22
07/29/2019	116.46	117.18	115.79	115.85
07/30/2019	115.19	116.08	114.76	115.59
07/31/2019	116.1	116.18	114.86	116
08/01/2019	115.33	116.8	112.6	112.94
08/02/2019	112.4	113.43	111.4	112.93
08/05/2019	110.79	110.98	108.27	109.57
08/06/2019	110.05	110.5	108.34	110.43
08/07/2019	108	108.28	105.94	108.03
08/08/2019	109.05	110.08	108.72	109.86
08/09/2019	109.35	110.45	108.29	109.74
08/12/2019	108.44	108.51	107.21	107.68
08/13/2019	107.95	110.33	107.03	109.34
08/14/2019	106.3	106.91	104.45	104.8
08/15/2019	104.82	106.38	104.34	105.2
08/16/2019	106.37	107.98	105.87	107.72
08/19/2019	109.63	109.75	108.42	108.69
08/20/2019	107.85	108.44	107.24	107.31
08/21/2019	108.21	108.43	107.45	107.61
08/22/2019	108.37	109.27	107.93	108.72
08/23/2019	108	108.78	105.11	106.02
08/26/2019	106.62	106.99	106.01	106.87
08/27/2019	107.35	107.56	104.84	105.74
08/28/2019	105.08	107.21	105.04	106.8
08/29/2019	108.14	109.89	108.02	109.22
08/30/2019	109.84	110.56	109.47	109.86
09/03/2019	108.98	108.99	107.32	108.56
09/04/2019	109.45	110.22	108.56	109.87
09/05/2019	111.25	113.72	111.2	112.37
09/06/2019	112.66	112.98	111.96	112.61
09/09/2019	113.71	116.06	113.6	115.4
09/10/2019	116.3	117.27	115.73	116.87
09/11/2019	116.89	117.2	115.38	117.19
09/12/2019	116.55	118.47	115.92	117.91
09/13/2019	119	120.4	118.75	120.23
09/16/2019	118.9	119.87	118.38	119.16
09/17/2019	118.42	118.61	117.24	118.57
09/18/2019	118.32	120.08	117.75	119.76
09/19/2019	119.7	120.34	119.09	119.38
09/20/2019	119.74	120.34	118.87	118.9
09/23/2019	117.78	119.12	117.68	118.88
09/24/2019	118.75	119.26	117.04	117.33
09/25/2019	117.27	118.36	117.12	118
09/26/2019	117.88	118.05	116.95	117.03
09/27/2019	117.96	118.64	117.28	117.72
09/30/2019	118.36	118.77	117.22	117.69
10/01/2019	118.4	119	115.41	115.55
10/02/2019	114.81	114.9	112.93	113.25
10/03/2019	112.27	112.91	110.52	112.19
10/04/2019	112.34	114.94	112.27	114.62
10/07/2019	114.19	115.5	114.07	114.37
10/08/2019	113.06	113.06	111.66	111.82
10/09/2019	112.67	113.16	112.07	112.63
10/10/2019	113.14	115.4	113	114.21
10/11/2019	116.03	117.99	115.87	116.14
10/14/2019	115.85	116.87	115.66	116.45
10/15/2019	118.85	121.59	117.87	119.96
10/16/2019	119.96	120.62	119.38	119.68
10/17/2019	120.75	121.57	119.88	120.35
10/18/2019	120	121.02	119.86	120.56
10/21/2019	122.05	123.77	121.99	123.55
10/22/2019	123.45	125.1	123.12	124.79
10/23/2019	124.2	125.15	124.17	125.12
10/24/2019	125.29	125.66	124.07	125.03
10/25/2019	125	126.65	124.75	126.03
10/28/2019	126.57	127.21	126.4	126.51
10/29/2019	126.06	127.42	125.94	126.43
10/30/2019	126.05	126.26	124.92	125.73
10/31/2019	125.49	125.73	123.86	124.92
11/01/2019	126.2	127.99	126.02	127.8
11/04/2019	129.08	129.42	128.56	128.82
11/05/2019	129.39	130.3	128.84	129.1
11/06/2019	128.69	129.84	128.58	129.3
11/07/2019	130.43	131.29	129.92	130
11/08/2019	129.88	130.4	129.25	130.38
11/11/2019	129.6	130.1	129.35	129.92
11/12/2019	129.63	130.62	129.01	129.16
11/13/2019	128.13	128.82	127.42	128.48
11/14/2019	127.72	128.84	127.59	128.6
11/15/2019	129.23	129.53	128.4	129.53
11/18/2019	129.56	130.65	128.99	130.62
11/19/2019	130.99	131.25	130.18	130.58
11/20/2019	130.3	130.62	128.94	129.63
11/21/2019	130	130.72	129.39	129.93
11/22/2019	130.15	131.22	130.1	130.79
11/25/2019	131.25	132.07	130.87	131.49
11/26/2019	131.82	131.82	130.36	131.67
11/27/2019	132.29	132.43	131.65	132.06
11/29/2019	131.87	132.41	131.45	131.76
12/02/2019	132.31	132.74	131.35	131.47
12/03/2019	129.77	129.96	128.59	129.78
12/04/2019	130.38	132.47	129.99	132.34
12/05/2019	132.68	133.31	132.18	133.06
12/06/2019	134.69	135.78	134.65	135.04
12/09/2019	134.63	135.46	134.41	134.41
12/10/2019	133.25	134.77	132.88	134.5
12/11/2019	134.29	135.02	134.01	134.18
12/12/2019	134.49	138.47	134.21	138.02
12/13/2019	137.95	138.83	136.22	136.81
12/16/2019	138.38	138.84	137.32	137.34
12/17/2019	137.73	138.67	137.23	138.18
12/18/2019	138.15	139.02	137.72	138.04
12/19/2019	137.76	138.22	137.1	137.35
12/20/2019	138.02	138.88	136.9	137.24
12/23/2019	137.6	137.91	136.88	137.2
12/24/2019	137.33	137.63	137.06	137.58
12/26/2019	137.89	139.1	137.78	139.04
12/27/2019	139.3	139.77	138.67	139.14
12/30/2019	139.9	140.08	138.47	138.63
12/31/2019	138.51	139.48	138.29	139.4

Menu

Create your free account now!

JPM: JPMorgan Chase & Co. Historical Data

2019 Historical Chart

Average

Low

High