JPMorgan Chase & Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	147.50	147.60	144.94	145.84	129.27	3,418
2021-11-11	145.58	147.00	145.58	147.00	130.30	1,010
2021-11-10	144.94	146.60	144.68	146.26	129.65	1,497
2021-11-09	145.24	145.86	144.00	144.72	128.28	1,056
2021-11-08	145.22	147.54	145.22	146.84	130.16	681
2021-11-05	145.70	147.58	145.58	145.60	129.06	7,529
2021-11-04	147.56	147.66	144.60	144.72	128.28	1,407
2021-11-03	146.06	147.30	146.06	146.66	130.00	2,012
2021-11-02	146.62	147.94	146.22	147.58	130.82	721
2021-11-01	147.26	148.72	146.04	146.42	129.79	2,755
2021-10-29	146.84	147.82	146.38	147.72	130.94	1,927
2021-10-28	144.50	146.00	144.36	145.16	128.67	1,291
2021-10-27	148.88	148.88	145.04	145.04	128.57	1,343
2021-10-26	147.26	148.56	147.02	148.56	131.69	2,673
2021-10-25	148.16	149.32	146.98	147.26	130.53	2,137
2021-10-22	146.58	147.44	145.06	146.54	129.89	1,230
2021-10-21	147.00	147.50	145.14	145.14	128.65	1,804
2021-10-20	144.66	146.06	144.36	146.06	129.47	1,367
2021-10-19	144.12	144.12	143.10	144.06	127.70	1,187
2021-10-18	142.92	144.88	142.76	144.36	127.96	2,970
2021-10-15	142.18	142.82	140.98	142.22	126.07	6,710
2021-10-14	140.26	140.26	138.26	140.02	124.12	3,775

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

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