JPM: JPMorgan Chase & Co. Historical Data

2020 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 106.6019

CLOSE 106.5155

Low

LOW 76.91

High

HIGH 141.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	139.79	141.1	139.26	141.09
01/03/2020	137.5	139.23	137.08	138.34
01/06/2020	136.56	138.27	136.5	138.23
01/07/2020	137.28	137.86	135.82	135.88
01/08/2020	135.7	137.58	135.6	136.94
01/09/2020	138.05	138.23	137.04	137.44
01/10/2020	137.21	137.25	135.81	136.07
01/13/2020	136.19	137.2	135.76	137.2
01/14/2020	137.94	140.76	137.69	138.8
01/15/2020	137.85	138.6	136.15	136.72
01/16/2020	137.45	137.9	136.84	137.25
01/17/2020	137.54	138.29	137.32	138.2
01/21/2020	137.19	138.07	136.69	136.84
01/22/2020	137.24	137.4	136.38	136.68
01/23/2020	135.71	136.74	134.72	136.54
01/24/2020	136.37	136.43	132.32	133.15
01/27/2020	130.27	132.94	129.71	132.03
01/28/2020	132.84	134.97	132.48	134.43
01/29/2020	134.81	135.54	133.69	134.23
01/30/2020	132.69	136.13	132.69	135.89
01/31/2020	134.49	134.83	131.47	132.36
02/03/2020	132.66	134.24	132.66	133.37
02/04/2020	135.55	136.6	135.08	135.29
02/05/2020	136.57	137.73	136.01	137.59
02/06/2020	138.24	138.29	137.11	137.61
02/07/2020	136.73	137.67	136.3	137.17
02/10/2020	136.95	137.85	136.75	137.74
02/11/2020	138.26	138.82	137.78	138
02/12/2020	138.6	139.29	137.8	138
02/13/2020	137.75	138.34	136.4	137.88
02/14/2020	137.84	138.19	136.94	137.46
02/18/2020	137.34	137.71	135.05	135.64
02/19/2020	136.91	138.39	136.34	137.49
02/20/2020	137.17	138.36	136.53	137.49
02/21/2020	136.55	136.92	134.92	135.81
02/24/2020	131.44	133.2	130.8	132.16
02/25/2020	131	132.23	125.59	126.26
02/26/2020	126.93	128.95	126.34	126.64
02/27/2020	122.91	125.62	121.3	121.37
02/28/2020	117.52	118.49	112.66	116.11
03/02/2020	116.63	121.58	114.46	121.52
03/03/2020	120.97	122.95	116.24	116.96
03/04/2020	118.33	120.19	114.7	119.85
03/05/2020	115.67	116.43	112.58	113.97
03/06/2020	106.26	110.32	105.02	108.08
03/09/2020	96.57	99.23	93	93.44
03/10/2020	99	101.28	94.58	100.7
03/11/2020	97.7	100.05	94.55	95.96
03/12/2020	89.59	96.96	86.32	88.05
03/13/2020	95.99	103.99	92	103.91
03/16/2020	85.2	93.98	84.55	88.36
03/17/2020	90.89	97.44	87.5	93.76
03/18/2020	87.67	90.79	80.36	83.89
03/19/2020	81.56	88.11	76.91	85.3
03/20/2020	86.3	89.46	82.48	83.5
03/23/2020	82.68	83.75	78.09	79.03
03/24/2020	84.9	90.1	82.9	88.43
03/25/2020	89.24	95.15	84.54	91.73
03/26/2020	94.08	98.57	93.54	98.12
03/27/2020	93.19	94.84	90.55	91.13
03/30/2020	90.65	94.09	89.3	93.5
03/31/2020	92.05	94.17	89.34	90.03
04/01/2020	85.1	86.56	83.25	84.36
04/02/2020	83.51	87.91	82.96	87.51
04/03/2020	86	87.48	82.77	84.05
04/06/2020	88.99	90.99	87.7	89.46
04/07/2020	94.45	94.5	90.38	90.64
04/08/2020	92.1	94.86	90.55	94.3
04/09/2020	96.92	104.39	96.89	102.76
04/13/2020	103.11	103.11	97.3	98.19
04/14/2020	101.02	102	93.64	95.5
04/15/2020	91.15	92.03	90.13	90.79
04/16/2020	90.23	90.57	87.05	87.33
04/17/2020	92	95.7	90.96	95.18
04/20/2020	92.47	94.71	90.46	91.71
04/21/2020	88.62	91.38	88.33	89.05
04/22/2020	90.69	91.87	89.18	89.34
04/23/2020	89.74	91.28	89.26	89.39
04/24/2020	90.64	91.1	88.49	90.71
04/27/2020	91.94	95.63	91.54	94.62
04/28/2020	97.81	98.36	95.03	95.29
04/29/2020	99.08	99.45	97.27	97.86
04/30/2020	95.6	96.84	94.55	95.76
05/01/2020	93.5	93.74	91.84	93.25
05/04/2020	92.02	92.67	90.8	92.14
05/05/2020	93.65	94.21	91.9	92
05/06/2020	92.16	92.76	89.93	90.27
05/07/2020	91.34	92.91	90.58	91.21
05/08/2020	92.8	94.08	92.11	92.7
05/11/2020	91.11	91.11	89.33	89.97
05/12/2020	90.15	90.79	86.9	87.03
05/13/2020	86.38	86.86	83.4	84.03
05/14/2020	82.72	88.11	82.4	87.52
05/15/2020	86.85	87.28	85.3	85.9
05/18/2020	88.69	91.15	87.88	90.45
05/19/2020	90.05	91.2	88.59	88.67
05/20/2020	90.71	92.39	90.37	91.33
05/21/2020	90.27	91.76	89.67	90.17
05/22/2020	90.01	90.36	88.72	89.47
05/26/2020	92.89	97.5	92.61	95.82
05/27/2020	102.07	102.58	98.8	101.37
05/28/2020	102.94	102.95	99.4	99.86
05/29/2020	98.66	99.18	96.78	97.31
06/01/2020	97.75	99.51	97.38	98.6
06/02/2020	100.28	100.42	97.93	98.93
06/03/2020	101.58	104.92	101.06	104.27
06/04/2020	103.82	106.61	102.79	106.44
06/05/2020	114.93	115.77	109.53	111.23
06/08/2020	113.41	114.19	111.94	113.45
06/09/2020	110.65	111.63	109.01	110.54
06/10/2020	110.46	110.51	105.85	106.06
06/11/2020	100.03	101.58	96.54	97.21
06/12/2020	100.71	101.13	97.33	99.87
06/15/2020	96.42	101.43	95.87	101.25
06/16/2020	105.37	105.68	99.31	102.06
06/17/2020	102.53	102.54	99.21	99.48
06/18/2020	98.67	100.52	98.13	98.94
06/19/2020	100.53	100.6	96.73	97.81
06/22/2020	97.25	97.95	96.54	96.75
06/23/2020	98.97	99.97	97.85	97.93
06/24/2020	96.75	96.84	94.31	94.66
06/25/2020	94.35	98.21	94.26	97.96
06/26/2020	95.11	95.37	92	92.59
06/29/2020	93.4	94.49	92.18	93
06/30/2020	92.83	94.66	92.57	94.06
07/01/2020	94.89	95.71	93.03	93.26
07/02/2020	94.74	94.96	91.93	92.66
07/06/2020	94.43	95.2	93.48	95
07/07/2020	93.82	94.1	92	92.32
07/08/2020	92.29	93.34	91.8	93.3
07/09/2020	93.52	94.12	90.78	91.28
07/10/2020	92	96.84	91.87	96.27
07/13/2020	98.73	99.27	96.23	97.65
07/14/2020	98.37	99.95	96.64	98.21
07/15/2020	100.89	101.29	98.65	99.73
07/16/2020	98.78	101.22	98.55	100.01
07/17/2020	100	100.08	98.14	98.16
07/20/2020	97.43	98.39	97.26	97.3
07/21/2020	97.71	100.05	97.64	99.41
07/22/2020	99.65	100.13	97.53	98.69
07/23/2020	98.5	99.35	97.97	98.98
07/24/2020	99.6	99.8	97.94	98.28
07/27/2020	97.51	97.63	96.17	96.9
07/28/2020	96.5	97.89	96.5	97.32
07/29/2020	97.07	99.71	97	99.68
07/30/2020	97.54	97.74	96.05	97.02
07/31/2020	96.48	96.93	95.25	96.64
08/03/2020	97.02	97.57	95.85	96.1
08/04/2020	95.91	95.95	95.03	95.55
08/05/2020	95.87	98.47	95.72	97.21
08/06/2020	97.58	98.1	96.54	97.24
08/07/2020	96.93	99.49	96.56	99.38
08/10/2020	100.11	102.04	100.03	100.64
08/11/2020	103.86	106.16	103.51	103.82
08/12/2020	106.16	106.43	101.71	102.94
08/13/2020	102	103.36	101.64	102.37
08/14/2020	101.5	103.31	101.42	102.41
08/17/2020	101.5	102	99.53	99.71
08/18/2020	99.91	99.91	98.12	98.32
08/19/2020	98.92	100.59	98.34	98.55
08/20/2020	97.26	98.03	96.8	97.37
08/21/2020	97.27	98.57	96.94	97.32
08/24/2020	98.45	100.21	97.42	100.06
08/25/2020	101.27	101.98	99.8	100.5
08/26/2020	99.94	100.27	99.05	99.09
08/27/2020	99	102.65	99	102.35
08/28/2020	103.14	103.25	101.81	102.77
08/31/2020	102.12	102.18	100.02	100.19
09/01/2020	99.55	100.87	99.04	100.14
09/02/2020	99.95	101.94	99.56	101.65
09/03/2020	103.32	104.99	100.64	101.33
09/04/2020	104.05	105.21	101.37	103.52
09/08/2020	102.98	103.57	99.48	99.92
09/09/2020	100.8	101.69	99.56	100.87
09/10/2020	101.4	102.42	99.64	99.83
09/11/2020	99.97	101.36	99.59	101.07
09/14/2020	101.51	103.46	101.37	102.47
09/15/2020	102.73	102.85	99.14	99.28
09/16/2020	99.43	101.13	98.76	99.7
09/17/2020	98.7	99.34	97.71	98.56
09/18/2020	97.89	99.49	97.44	98.35
09/21/2020	95.2	96.05	93.82	95.31
09/22/2020	94.96	95.66	93.67	94.27
09/23/2020	94.78	95.35	92.66	92.74
09/24/2020	92.32	94.3	91.38	92.66
09/25/2020	92.05	93.72	91.87	93.47
09/28/2020	95.06	96.93	94.35	96.16
09/29/2020	96.03	96.03	94.33	95.35
09/30/2020	95.35	97.2	95.26	96.27
10/01/2020	97.12	97.77	96.03	96.97
10/02/2020	95.25	98.59	95.09	97.89
10/05/2020	98.32	99.25	97.53	99.04
10/06/2020	100.07	100.86	97.51	98.02
10/07/2020	98.96	100.35	98.67	99.73
10/08/2020	100.51	101.92	99.9	101.78
10/09/2020	102	102.11	100.11	101.2
10/12/2020	101.1	103	100.85	102.44
10/13/2020	103	103.22	100.26	100.78
10/14/2020	101.03	101.93	100.1	100.22
10/15/2020	99.1	101.78	99.04	101.72
10/16/2020	101.41	102.33	100.72	101.51
10/19/2020	101.6	101.87	99.56	99.8
10/20/2020	100.31	101.77	100.12	100.37
10/21/2020	100.36	100.99	99.33	99.37
10/22/2020	99.32	103.24	99.31	102.88
10/23/2020	103.5	104.45	102.93	103.81
10/26/2020	102.65	102.7	100.25	101.24
10/27/2020	100.51	100.92	99.16	99.33
10/28/2020	97.5	98.3	96.07	96.54
10/29/2020	96.12	97.98	95.24	97.17
10/30/2020	97.91	98.42	96.23	98.04
11/02/2020	99.39	100.88	97.86	100.25
11/03/2020	103.02	104.74	102.69	103.41
11/04/2020	101	102.07	98.93	100.25
11/05/2020	101.06	105.1	101	104.35
11/06/2020	105.03	105.1	102.39	102.96
11/09/2020	113.16	118.9	110.35	116.9
11/10/2020	117.35	117.45	114.69	116.52
11/11/2020	116.89	116.96	113.96	114.78
11/12/2020	112.53	113.96	112.06	113.37
11/13/2020	114.7	114.86	113.57	114.08
11/16/2020	117.79	118.61	115.73	117.3
11/17/2020	115.39	116.44	114.58	116.11
11/18/2020	117.34	118.61	115.2	115.25
11/19/2020	114.18	115.82	113.56	115.56
11/20/2020	114.43	115.65	114.09	114.57
11/23/2020	116.05	118.17	115.57	117.87
11/24/2020	120.07	123.5	119.71	123.32
11/25/2020	121.37	122.38	120.47	122.03
11/27/2020	122	122.35	121.08	121.22
11/30/2020	120	120.72	117.77	117.88
12/01/2020	120.34	121.58	119.63	119.74
12/02/2020	119.7	122.31	119.27	122.04
12/03/2020	121.85	121.89	120.36	121.24
12/04/2020	122.48	123.29	121.69	122.34
12/07/2020	121.15	122.17	120.21	121.88
12/08/2020	121.04	122.33	120.76	122
12/09/2020	123.17	123.3	120.44	121.05
12/10/2020	119.99	120.78	119.56	120.27
12/11/2020	118.94	120.02	118.37	119.56
12/14/2020	121.34	121.42	118.11	118.3
12/15/2020	119.29	120.9	118.62	120.32
12/16/2020	120.3	121.08	119.86	120.67
12/17/2020	121.26	121.45	119.58	119.67
12/18/2020	119.14	119.88	118.27	119.08
12/21/2020	123.17	125	121.09	123.55
12/22/2020	123.39	123.52	121.61	121.67
12/23/2020	122.78	126.52	122.35	125.07
12/24/2020	125.09	125.55	123.57	124.52
12/28/2020	125.82	126.65	124.79	125.34
12/29/2020	126.2	126.28	124.89	125.01
12/30/2020	125.49	125.85	124.9	125.36
12/31/2020	125.09	127.33	124.82	127.07

Menu

Create your free account now!

JPM: JPMorgan Chase & Co. Historical Data

2020 Historical Chart

Average

Low

High