Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
JPMorgan Chase & Co. logo
JPM
JPMorgan Chase & Co.
20:00:02
325.22 $
0.0000 (%0.00)
Previous Close: 333.46
Day Low₺324.165
Day High₺338.09
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JPM: JPMorgan Chase & Co. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 155.6146
CLOSE 155.6124

Low

LOW 123.77

High

HIGH 172.96
DATEOPENHIGHLOWCLOSE
01/04/2021127.5127.86124.78125.87
01/05/2021124.99126.3123.77125.65
01/06/2021129.88132.77127.88131.55
01/07/2021135.69138.19134.92135.87
01/08/2021135.97136.35134.12136.02
01/11/2021134.58138.2134.11138.05
01/12/2021139.44141.66138.83140.22
01/13/2021138.59140.79138.1140.35
01/14/2021140.49142.75140141.17
01/15/2021137.43141.65137.01138.64
01/19/2021139.86140.7137.82138.04
01/20/2021137.82138.17135.44135.97
01/21/2021135.69136.16134.32134.83
01/22/2021132.69134.4132.2133.79
01/25/2021132.14133.17130.06132.12
01/26/2021132.75133.17131.34131.58
01/27/2021129.59129.85127.35127.86
01/28/2021129.9132.17128.99130.11
01/29/2021131.19131.72128.19128.67
02/01/2021129.4130.07128.48129.62
02/02/2021131.94134.39131.22133.61
02/03/2021133.65135.76133.51135.14
02/04/2021135.47138.66135.47138.25
02/05/2021139.39139.49137.38137.98
02/08/2021138.2140.3138.18140.14
02/09/2021139.43139.98138.54139.58
02/10/2021140140.87139.04139.66
02/11/2021139.66140.55138.22139.27
02/12/2021139.05141.61139141.25
02/16/2021143.55145.32142.4144.65
02/17/2021143.95145.38143.12145.1
02/18/2021144145.79143.4145.59
02/19/2021145.86148.84145.86148.02
02/22/2021146.87150.19146.79149.41
02/23/2021151.51152.31149.59150.61
02/24/2021150.11153.76150.11153.26
02/25/2021154.27154.9150.59151.18
02/26/2021150.3150.87146.51147.17
03/01/2021149.52151.38148.48150.5
03/02/2021150.08151.78149.84150.01
03/03/2021151.23154.98150.82152.91
03/04/2021152.61154.38148.62150.56
03/05/2021153.22153.49147.97150.91
03/08/2021152.47155.46150.75152.91
03/09/2021151.5154.25149.82151.83
03/10/2021151.91156.16151.51155.13
03/11/2021154.11156.15153.36154.32
03/12/2021156.86157.63155.07156.15
03/15/2021156.35156.92153.96155.37
03/16/2021154.09154.6152.19153.51
03/17/2021155.34156.88153.05155.09
03/18/2021157.6161.69157.11157.65
03/19/2021155.51155.94151.19155.14
03/22/2021152.8153.97150.61150.97
03/23/2021150.33152.12148.96149.46
03/24/2021150153.18149.86150.62
03/25/2021150152.97149.33152.55
03/26/2021154.3155.45152.55155.09
03/29/2021152.12153.73151.04152.68
03/30/2021154.46155.87153.88154.48
03/31/2021153.28154.49152.12152.23
04/01/2021151.9153.79151.55153.71
04/05/2021154.4154.94152.6153.62
04/06/2021152.79154.28151.86152.54
04/07/2021153.1155.23152.65154.93
04/08/2021154155.51152.31155.12
04/09/2021155.81157.04154.97156.28
04/12/2021155.58157.25155.57155.95
04/13/2021154.75155.2152.43154.09
04/14/2021151.47153.83150.93151.21
04/15/2021151.25152.2149.32152.17
04/16/2021153.87154.51152.69153.3
04/19/2021153.42153.88152.22152.65
04/20/2021151.74151.75148.65149.27
04/21/2021147.79150.61146.79150.54
04/22/2021150.23150.3147.26147.37
04/23/2021147.18151.13146.69150.19
04/26/2021150.78152.46150.38150.56
04/27/2021150.5151.57150.11151.25
04/28/2021152.43152.89151.4152.23
04/29/2021153.54155.28153.2155.19
04/30/2021154.1154.49153.01153.81
05/03/2021154.85155.48153.13153.36
05/04/2021152.87155.64152.14155.48
05/05/2021156158.28156157.52
05/06/2021158.07160.82157.16160.69
05/07/2021157.22161.5157.02161.24
05/10/2021161.5163.73161.12161.22
05/11/2021161.08162.39158.04158.54
05/12/2021159.61160.78157.03157.45
05/13/2021158.18162.45157.68161.5
05/14/2021162.39164.45161.99164.01
05/17/2021163.37164.85163.03164.67
05/18/2021164.68165.5162.24162.35
05/19/2021161161.18158.64161.11
05/20/2021160.83161.86159.52160.83
05/21/2021161.34163.22160.94162.66
05/24/2021163.36164.23162.12163.54
05/25/2021163.85165.7161.56161.85
05/26/2021163.57163.74161.31161.83
05/27/2021163.95164.75162.57164.35
05/28/2021164.68164.94163.26164.24
06/01/2021165.87166.91165.48166.05
06/02/2021167.26167.44165.53166.06
06/03/2021165.41167.25164.66166.17
06/04/2021166.21166.67165.03166.44
06/07/2021167167.1165.14165.66
06/08/2021164.49165.76163.16165
06/09/2021164.14164.22162.28162.94
06/10/2021164.36165.24160.31160.4
06/11/2021160.43161.2159.06160.29
06/14/2021160.15160.33156.66157.57
06/15/2021156.7156.92154.13155.18
06/16/2021154.73157.62153.11156.27
06/17/2021157.1157.46151.25151.76
06/18/2021149.3149.7147.56147.92
06/21/2021149.08151.2149.02150.43
06/22/2021150.6150.97148.66150.21
06/23/2021150.2152.04150.09151.12
06/24/2021151.92153.12151.22152.51
06/25/2021152.59154.5151.67154.05
06/28/2021153.7154.48152.12154.33
06/29/2021155156.31153.61154.14
06/30/2021153.75156.08153.71155.54
07/01/2021156.26157.14155.42157.08
07/02/2021155.95156.32155.12156.03
07/06/2021155.78155.78152.35153.41
07/07/2021152.01154.28151.55153.59
07/08/2021151.61152.53150.04150.94
07/09/2021153.05156.15152.58155.77
07/12/2021154.35159.16153.94158
07/13/2021156.05157.39153.5155.65
07/14/2021155.95157.28152.95155.12
07/15/2021153.9156.53153.7155.46
07/16/2021155.96156.28151.02151.91
07/19/2021148.55149.82145.71146.97
07/20/2021146.52151.12146.33149.71
07/21/2021152.05153.65151.36152.86
07/22/2021152.88153.44149.97150.93
07/23/2021151.48152.84150.25150.64
07/26/2021150.19151.96150.17151.65
07/27/2021150.4152.49149.8151.45
07/28/2021152.29152.77150.88151.7
07/29/2021153.14153.87151.91153
07/30/2021152.58153.67151.2151.78
08/02/2021152.03154.45151.07151.17
08/03/2021151.95153.32149.52152.89
08/04/2021151.25153.37150.91151.24
08/05/2021152.28153.69152.01153.15
08/06/2021155.19157.82155.11157.5
08/09/2021157.52158.55155.9157.33
08/10/2021156.74159.98156.31159.26
08/11/2021160161.5159.08161.16
08/12/2021161.88162.37160.55161.79
08/13/2021161.79162.16159.57159.98
08/16/2021158.94159.03156.78158.93
08/17/2021157.57158.86155.27157.01
08/18/2021156.31158.01155.34155.58
08/19/2021153.16155.56153.01154.28
08/20/2021154.35154.9153.16154.72
08/23/2021155.33157.09155.24156.7
08/24/2021157158.55156.87157.67
08/25/2021158.51161.78157.8160.92
08/26/2021162.26163.83161.15161.75
08/27/2021161.75163.16161.26163.05
08/30/2021163.21163.49159.88160.44
08/31/2021160.44161.37159.35159.95
09/01/2021160.22160.76158.97159.72
09/02/2021160.02161.61159.43160.46
09/03/2021160.39160.89159.15159.49
09/07/2021159.99161.38158.96159.21
09/08/2021158.89159.58158.04158.5
09/09/2021158.27160.83158.08159.19
09/10/2021160.56160.72157.22157.36
09/13/2021158.53160.05158.07159.86
09/14/2021160.45161.34156.26157.07
09/15/2021156.72158.69156.47158.16
09/16/2021159.41160.85157.22158.09
09/17/2021157.38159.01157157.68
09/20/2021153.89154.56150.49152.96
09/21/2021153.53154.55152.58152.98
09/22/2021155.2157.25155.1155.91
09/23/2021158161.71157.67161.18
09/24/2021161.44163.59160.82163.04
09/27/2021165167.4164.61166.98
09/28/2021167.7169.3165.66166.08
09/29/2021166.21166.9165.04165.95
09/30/2021166.92166.99162.79163.69
10/01/2021164168.3163.6167.13
10/04/2021166.97170.44165.73166.95
10/05/2021167.21170.14166.67168.66
10/06/2021167.99169.1166169.02
10/07/2021171.2171.51169.54170.09
10/08/2021170.02171.34169.3170.22
10/11/2021170.8171.29166.46166.64
10/12/2021165.75166.69164.77165.36
10/13/2021164.07165.41160.6161
10/14/2021161.75164.01160.06163.47
10/15/2021165.35167.17164.14166.61
10/18/2021166.48168.61165.91166.55
10/19/2021167.4168.65166.58168.57
10/20/2021168.3170.87167.46170.84
10/21/2021170.76171.33168.68169.5
10/22/2021170.03172.09169.7171.78
10/25/2021172.71172.96170.48170.94
10/26/2021171172.49170.54171.4
10/27/2021170.32170.7167.34167.83
10/28/2021168.3170.51167.96170.36
10/29/2021171.18172.24169.39169.89
11/01/2021172.04172.33169.01169.8
11/02/2021169.8171.69168.92170.47
11/03/2021170.13171.13169.15170.53
11/04/2021170170.2166.49168.29
11/05/2021168.9170.09167.41168.05
11/08/2021169.05170.92168.74169.06
11/09/2021167.35168.47166.6167.78
11/10/2021167.45168.95167.09167.62
11/11/2021167.52168.68166.9167.61
11/12/2021167.65167.74165.72166.86
11/15/2021167.21167.79166166.56
11/16/2021167.06167.07165.12165.36
11/17/2021165.21165.56163.39164.47
11/18/2021164.39164.85162.56163.05
11/19/2021161.3162.11159.45160.92
11/22/2021164.16165.98162.99164.35
11/23/2021165.5168.56165.37168.28
11/24/2021168.46169.44166.44166.96
11/26/2021162.14162.65158.82161.93
11/29/2021163.31164.78159.82161.23
11/30/2021159.16160.63158.29158.83
12/01/2021161163.27157.8157.89
12/02/2021159.83163.25158.8161.21
12/03/2021161.5161.83157.19158.29
12/06/2021161.01162.61159.46160.16
12/07/2021161.88163.39161.16162.57
12/08/2021162.66163.27160.17160.71
12/09/2021159.65160.93158.65160.46
12/10/2021161.32161.7159.13159.82
12/13/2021159.5159.79157.28157.92
12/14/2021157.45160.89157.3159.13
12/15/2021159.85159.85157.35157.94
12/16/2021160.39161.82158.7160.41
12/17/2021159.32159.38155.18156.76
12/20/2021154.51154.7151.84153.94
12/21/2021155.41157.18155.09156.09
12/22/2021155.75157.06155.24156.7
12/23/2021157.61159.12157.21157.26
12/27/2021157.6158.2156.34158.16
12/28/2021158.2160.15158.08158.64
12/29/2021158.85159.63158.15158.56
12/30/2021159.11160.24158.37158.48
12/31/2021158.45159.29157.96158.35