JPMorgan Chase & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	164.17	165.00	162.61	165.00	145.58	5,333
2021-11-17	165.36	165.40	163.45	164.50	145.14	213,084
2021-11-16	166.93	168.00	165.46	168.00	148.22	4,474
2021-11-15	167.21	167.75	166.64	167.50	147.78	2,872
2021-11-12	167.60	168.00	165.77	168.00	148.22	4,922
2021-11-11	167.44	168.67	167.03	168.50	148.66	3,051
2021-11-10	167.45	170.50	167.20	170.50	150.43	13,264
2021-11-09	167.47	169.50	166.62	169.50	149.55	2,578
2021-11-08	169.05	171.50	169.00	171.50	151.31	5,176
2021-11-05	169.16	170.00	167.53	170.00	149.99	37,668
2021-11-04	169.92	170.20	166.50	169.50	149.55	8,390
2021-11-03	169.92	170.80	169.20	170.50	150.43	2,301
2021-11-02	169.70	171.63	169.00	171.50	151.31	4,134
2021-11-01	172.04	172.25	169.02	170.00	149.99	6,002
2021-10-29	171.18	173.00	169.87	173.00	152.63	3,573
2021-10-28	168.30	170.50	168.30	170.50	150.43	3,447
2021-10-27	169.00	171.40	167.48	169.00	149.11	1,387,316
2021-10-26	171.23	172.50	170.57	172.50	152.19	8,616
2021-10-25	172.64	172.82	170.54	172.00	151.75	18,802
2021-10-22	169.87	171.96	169.85	171.00	150.87	12,576
2021-10-21	170.69	171.21	168.83	170.50	150.43	6,622

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.