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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 128.1919
CLOSE 128.1291

Low

LOW 101.28

High

HIGH 169.81
DATEOPENHIGHLOWCLOSE
01/03/2022159.86162.64159.51161.7
01/04/2022164.31168.58164.23167.83
01/05/2022167.82168.36163.73163.78
01/06/2022166.91167.37163.87165.52
01/07/2022165.67167.53165.06167.16
01/10/2022169.07169.31165.53167.32
01/11/2022168.26168.52166.31167.49
01/12/2022168.46169.59167.18168.44
01/13/2022168.34169.81167.89168.23
01/14/2022160.76161.03156.9157.89
01/18/2022155.78155.78150.54151.27
01/19/2022151.57152.23148.55148.93
01/20/2022148.99150.61147.36147.66
01/21/2022147.5147.51144.27145.08
01/24/2022142.28145.48139.57144.95
01/25/2022143.65146.85140.79146.53
01/26/2022148.72150.57145.96147.92
01/27/2022149.42150.38144.13145.31
01/28/2022144.19146.76142.17146.61
01/31/2022145.64148.79144.67148.6
02/01/2022148.69151.47148.3151.15
02/02/2022150.5150.94148.07149.94
02/03/2022150151.65148.29148.7
02/04/2022149.1153.5148.77152.56
02/07/2022153.27153.62150.85153.07
02/08/2022155158.48154.8155.95
02/09/2022156.59157.43155.82156.6
02/10/2022156.66159.03155.22155.95
02/11/2022155.61158.19152.97153.92
02/14/2022152.73153.68150.32152.49
02/15/2022154.51155.94153.85154.72
02/16/2022153.74156.1153.74155
02/17/2022153153.73150.67151.43
02/18/2022152.13154.14151.13152.14
02/22/2022150.6153.24150.41151.87
02/23/2022153.12153.3147.97148.69
02/24/2022142.94144.99139.78144.55
02/25/2022145.25150.13144.91147.97
02/28/2022143.55145.06140.88141.8
03/01/2022140.04140.48133.58136.45
03/02/2022137.29140.04136.61139.28
03/03/2022139.84140.98137.06138.29
03/04/2022134.94135.42132.4134.4
03/07/2022132.17132.69128.95129.21
03/08/2022129.64131.79127.27128.3
03/09/2022132.9135.24132.44133.44
03/10/2022131.86133.45130.32131.86
03/11/2022132.49134.08128.42128.89
03/14/2022129.46132.92129.23130.17
03/15/2022131.8133.55131.13132.48
03/16/2022134.87138.49134.43138.4
03/17/2022136.86140.19135.92140.15
03/18/2022140.19140.85138.46140.1
03/21/2022140.35140.76138.73139.65
03/22/2022142.27143.93141.72142.62
03/23/2022140.98141.59139.2139.78
03/24/2022140.3140.71139.11140.69
03/25/2022141.09143.18140.8141.92
03/28/2022140140.97137.9140.87
03/29/2022143.35143.6140.24141.18
03/30/2022141.9142.12139.91140.54
03/31/2022139.83140.35136.26136.32
04/01/2022137.4137.41133.8135.31
04/04/2022134.12136.94132.89135.91
04/05/2022134.07135.4133.01133.34
04/06/2022131.58132.56130.96131.49
04/07/2022130.95131.92128.73131.09
04/08/2022131.67133.9131.49133.49
04/11/2022133134.9132.57133
04/12/2022132.14134.58130.7131.54
04/13/2022126.94129.25126.01127.3
04/14/2022126.5128.3125.02126.12
04/18/2022125.67129.24125.54128.46
04/19/2022128.45131.32128.23131.12
04/20/2022132.52133.51131.34131.58
04/21/2022132.22132.81129.96130.56
04/22/2022130.28130.52126.69126.81
04/25/2022126.01127.12123.11126.77
04/26/2022124.64126.41122.87123.02
04/27/2022122.33123.56121.22121.42
04/28/2022122.81123.65121.14123.34
04/29/2022123.05123.61118.9119.36
05/02/2022119.88120.71118.22120.45
05/03/2022121.53124.17120.78123.03
05/04/2022122.8127.4122.74127.1
05/05/2022125.25126.1122.16123.92
05/06/2022123.8124.29121.18123.72
05/09/2022122.11123.33120.5121.86
05/10/2022123.11123.78117.56118.89
05/11/2022119.3122.89117.94118.14
05/12/2022117118.32115.37118.04
05/13/2022119.41120.25117.96119.09
05/16/2022118.54119.46117.23118.26
05/17/2022121.04122.97120.81122.18
05/18/2022121.3121.97119.53120.09
05/19/2022118.19119.65117.63118.31
05/20/2022119.46119.67115.02117.34
05/23/2022120.46126.57120.45124.6
05/24/2022124.36127.49123.11126.36
05/25/2022126.28127.86125.17127.24
05/26/2022128.37130.19128.21129.44
05/27/2022130.16131.27129.14131.27
05/31/2022130.18133.15129.71132.23
06/01/2022132.87132.87128.67129.91
06/02/2022129.9132.01128.67132
06/03/2022131.21131.77129.99130.16
06/06/2022131.09132.39129.46129.73
06/07/2022128.83130.32128.62130.07
06/08/2022129129.45126.9128
06/09/2022127.37128.1125.27125.31
06/10/2022122.59123.4119.32119.55
06/13/2022116.86117.95115.06115.99
06/14/2022115.55117.32113.22114.06
06/15/2022115.62116.95113.17115.41
06/16/2022113.86114.26111.87113.43
06/17/2022113.54114.63112.16113.03
06/21/2022115.87117.03115.04115.83
06/22/2022114.88116.2114.39115.18
06/23/2022115.01115.18111.48113.92
06/24/2022113.23117.82112.83117.32
06/27/2022118.06118.5115.64116.38
06/28/2022117.67119.29115.6115.82
06/29/2022116116.82114.73115.3
06/30/2022113.17114.08110.93112.61
07/01/2022112.65114.42111.16114.05
07/05/2022110.77112.71109.3112.62
07/06/2022111.73112.99110.79111.89
07/07/2022113.5114.9113.4114.72
07/08/2022115.16115.65113.61114.36
07/11/2022113.55114.23112.22112.86
07/12/2022112.58115.18112.26112.97
07/13/2022111.75112.48110.38111.91
07/14/2022107.99108.23106.06108
07/15/2022109.16113.88107.67112.95
07/18/2022114.77115.84111.29111.79
07/19/2022113.13114.94112.67114.56
07/20/2022114.1114.74113.48114.54
07/21/2022114.44115.53113.37115.32
07/22/2022115.24116.25113.67114.76
07/25/2022115.84116.46114.77115.22
07/26/2022114.58115.58113.03113.42
07/27/2022114.01115.74113.3115.24
07/28/2022115.25115.98113.53114.81
07/29/2022115.59116.5114.79115.36
08/01/2022114.5115.11113.07114.21
08/02/2022113.92114.4112.27112.43
08/03/2022113.45114.1111.71113.61
08/04/2022112.85113.32111.02112.36
08/05/2022112.53116.19112.05115.76
08/08/2022116.25116.7114.18114.35
08/09/2022114.75115.99114.37115.38
08/10/2022117.96119.37117.5118.39
08/11/2022119.9121.2119.31120.14
08/12/2022120.67122.25119.44122.13
08/15/2022121.14122.72120.6122.46
08/16/2022122.29124.24121.87123.63
08/17/2022122.3123.16121.69122.59
08/18/2022122.24122.47120.55121.64
08/19/2022120.62120.99118.11118.63
08/22/2022116.75117.16115.5116.67
08/23/2022116.69117.29115.38115.52
08/24/2022115.29116.41114.45115.8
08/25/2022116.16118.74115.68118.55
08/26/2022119.46119.99114.6114.67
08/29/2022114114.86113.46114.39
08/30/2022115115.58113.36114.41
08/31/2022114.48115.03113.34113.73
09/01/2022113.29114.63111.91114.51
09/02/2022115.87117.45113.19113.71
09/06/2022114.33114.75112.07113.74
09/07/2022113.13116.11112.76115.9
09/08/2022115.28118.79114.63118.6
09/09/2022119.14120.05118.67119.17
09/12/2022120.62121.55119.79120.58
09/13/2022118.07118.92115.78116.39
09/14/2022116.7117.84114.88116.12
09/15/2022116.12119.38115.76117.87
09/16/2022117.39117.4115.37117.08
09/19/2022116118.73115.51118.16
09/20/2022117.41117.69114.64115.83
09/21/2022116.54116.6112.42112.49
09/22/2022113.38113.6111.07111.21
09/23/2022110.05110.34107.16109.14
09/26/2022108109.61106.06106.79
09/27/2022107.75108.17104.65105.85
09/28/2022105.95108.73105.64107.99
09/29/2022106.95107.28104.4106.16
09/30/2022106.06107.62104.4104.5
10/03/2022105.62108.36104.46107.73
10/04/2022110.61112.99109.86112.77
10/05/2022109.75110.95108.83110.39
10/06/2022109.46110.19107.94108.14
10/07/2022107.52107.71105.27105.98
10/10/2022106.73107.31104.52104.99
10/11/2022104.37104.54101.85101.96
10/12/2022101.8104.73101.28103.61
10/13/2022101.98109.9101.76109.37
10/14/2022111.96115.24110.72111.19
10/17/2022115.41117.01114.32115.86
10/18/2022119.66120.14116.96118.84
10/19/2022117.99118.83115.67116.51
10/20/2022117.16118.71115.65116.13
10/21/2022116.46122.39116.33122.23
10/24/2022122.07123.1121.33122.38
10/25/2022121.85123.27120.89122.7
10/26/2022123125.2122.88124.11
10/27/2022125.2126.2124.21124.6
10/28/2022125.29126.28124.05126.08
10/31/2022125.7127.43125.59125.88
11/01/2022126.87128.28126.33128.15
11/02/2022127.65130.36126.64126.97
11/03/2022126.31128.18125.91127.2
11/04/2022129.49130.83128.46130.68
11/07/2022131132.29130.48131.37
11/08/2022131.24132.06130.14131.45
11/09/2022131.32131.43129.22129.74
11/10/2022132.63135.25132.53135.08
11/11/2022135.19136.17133.78135.3
11/14/2022134.8135.73133.91133.91
11/15/2022134.68135.71131.6132.94
11/16/2022133133.56132.03133.12
11/17/2022132132.89131.28132.54
11/18/2022134.57134.67132.28133.84
11/21/2022133.74134.56132.75133.05
11/22/2022134135.27133.69135.04
11/23/2022134.94136.5134.86136.48
11/25/2022136.48137.14136.06136.74
11/28/2022136.07136.71134.19134.35
11/29/2022134.66136.64134.41136.56
11/30/2022136.09138.18133.19138.18
12/01/2022138.18138.66135.43136.24
12/02/2022134.49135.35133.34135.16
12/05/2022134.24134.57130.6131.37
12/06/2022133.39135.11129.87131.59
12/07/2022131.31133.08130.33131.5
12/08/2022132.33132.98131.43132.88
12/09/2022132.2133.76132132.16
12/12/2022132.4134.65131.6134.21
12/13/2022136.89137.09133.08134.08
12/14/2022133.78135.71132.76133.41
12/15/2022131.15132.08129.05130.1
12/16/2022129.15129.9128.43129.29
12/19/2022129.65131.33129.09130.06
12/20/2022130.97132.05130.2130.69
12/21/2022132.18132.98131.77132.16
12/22/2022131.1131.3128.41130.66
12/23/2022130.58131.44129.64131.28
12/27/2022131.57132.22130.55131.74
12/28/2022131.85133.41131.01132.46
12/29/2022132.93133.27132.31133.22
12/30/2022132.81134.33132.44134.1