JPMorgan Chase & Co. (JPM.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 185.12 | 185.94 | 182.50 | 182.50 | 182.50 | 142 |
| Jun 20, 2024 | 183.86 | 183.86 | 183.70 | 183.70 | 183.70 | - |
| Jun 19, 2024 | 184.02 | 184.60 | 184.02 | 184.10 | 184.10 | 20 |
| Jun 18, 2024 | 181.56 | 183.28 | 181.56 | 183.28 | 183.28 | 55 |
| Jun 17, 2024 | 181.22 | 181.48 | 181.22 | 181.48 | 181.48 | - |
| Jun 14, 2024 | 180.64 | 182.12 | 179.98 | 182.12 | 182.12 | 9 |
| Jun 13, 2024 | 177.76 | 179.02 | 177.76 | 179.02 | 179.02 | - |
| Jun 12, 2024 | 181.42 | 181.42 | 177.72 | 177.72 | 177.72 | 6 |
| Jun 11, 2024 | 185.28 | 185.48 | 182.10 | 182.10 | 182.10 | 73 |
| Jun 10, 2024 | 185.94 | 185.94 | 185.58 | 185.58 | 185.58 | 4 |
| Jun 07, 2024 | 180.60 | 185.30 | 180.48 | 185.30 | 185.30 | 79 |
| Jun 06, 2024 | 181.32 | 181.32 | 181.06 | 181.06 | 181.06 | - |
| Jun 05, 2024 | 183.44 | 183.44 | 182.12 | 182.12 | 182.12 | 55 |
| Jun 04, 2024 | 185.10 | 185.10 | 182.90 | 182.90 | 182.90 | 15 |
| Jun 03, 2024 | 187.34 | 187.34 | 184.16 | 184.16 | 184.16 | - |
| May 31, 2024 | 183.84 | 184.24 | 183.84 | 184.24 | 184.24 | 55 |
| May 30, 2024 | 182.48 | 184.28 | 182.48 | 184.28 | 184.28 | 19 |
| May 29, 2024 | 183.18 | 183.18 | 182.60 | 182.98 | 182.98 | 105 |
| May 28, 2024 | 185.18 | 185.64 | 183.64 | 183.64 | 183.64 | 98 |
| May 27, 2024 | 186.32 | 186.32 | 186.10 | 186.10 | 186.10 | 20 |
| May 24, 2024 | 182.14 | 184.02 | 181.82 | 184.02 | 184.02 | 55 |
| May 23, 2024 | 183.28 | 183.28 | 182.68 | 182.68 | 182.68 | - |
| May 22, 2024 | 183.90 | 183.90 | 183.38 | 183.38 | 183.38 | - |
| May 21, 2024 | 181.08 | 182.56 | 180.84 | 182.56 | 182.56 | 55 |
| May 20, 2024 | 190.24 | 190.46 | 187.94 | 187.94 | 187.94 | 56 |
| May 17, 2024 | 186.32 | 188.10 | 186.32 | 188.02 | 188.02 | 58 |
| May 16, 2024 | 185.84 | 187.74 | 185.68 | 187.74 | 187.74 | 36 |
| May 15, 2024 | 186.32 | 186.76 | 184.96 | 184.96 | 184.96 | 78 |
| May 14, 2024 | 184.08 | 185.04 | 184.08 | 185.04 | 185.04 | 2 |
| May 13, 2024 | 184.10 | 184.28 | 184.10 | 184.28 | 184.28 | - |
| May 10, 2024 | 183.46 | 184.46 | 183.46 | 184.46 | 184.46 | - |
| May 09, 2024 | 182.20 | 182.46 | 182.20 | 182.46 | 182.46 | - |
| May 08, 2024 | 178.36 | 179.44 | 177.80 | 179.44 | 179.44 | 121 |
| May 07, 2024 | 178.34 | 178.56 | 178.34 | 178.56 | 178.56 | - |
| May 06, 2024 | 177.18 | 177.18 | 176.30 | 176.30 | 176.30 | - |
| May 03, 2024 | 178.26 | 178.42 | 176.80 | 176.80 | 176.80 | 55 |
| May 02, 2024 | 179.64 | 180.34 | 178.08 | 178.08 | 178.08 | 20 |
| Apr 30, 2024 | 180.38 | 181.10 | 180.38 | 181.10 | 181.10 | - |
| Apr 29, 2024 | 180.74 | 180.86 | 180.74 | 180.86 | 180.86 | - |
| Apr 26, 2024 | 179.76 | 181.00 | 179.76 | 181.00 | 181.00 | 133 |
| Apr 25, 2024 | 179.36 | 180.12 | 179.16 | 180.12 | 180.12 | 22 |
| Apr 24, 2024 | 179.88 | 179.88 | 178.88 | 178.88 | 178.88 | - |
| Apr 23, 2024 | 177.56 | 179.20 | 177.50 | 179.20 | 179.20 | 129 |
| Apr 22, 2024 | 175.06 | 175.74 | 174.12 | 175.74 | 175.74 | 28 |
| Apr 19, 2024 | 170.08 | 171.68 | 170.08 | 171.68 | 171.68 | - |
| Apr 18, 2024 | 169.08 | 171.72 | 167.92 | 171.72 | 171.72 | 56 |
| Apr 17, 2024 | 170.26 | 170.50 | 168.74 | 168.74 | 168.74 | 55 |
| Apr 16, 2024 | 171.28 | 171.48 | 169.48 | 169.48 | 169.48 | 21 |
| Apr 15, 2024 | 171.92 | 173.24 | 171.92 | 173.08 | 173.08 | 55 |
| Apr 12, 2024 | 184.52 | 184.74 | 173.60 | 173.60 | 173.60 | 80 |
| Apr 11, 2024 | 181.86 | 182.36 | 181.42 | 181.42 | 181.42 | 15 |
| Apr 10, 2024 | 181.70 | 182.26 | 181.70 | 182.16 | 182.16 | 55 |
| Apr 09, 2024 | 182.90 | 182.90 | 180.32 | 180.32 | 180.32 | 10 |
| Apr 08, 2024 | 182.52 | 182.70 | 182.50 | 182.70 | 182.70 | 41 |
| Apr 05, 2024 | 181.52 | 181.84 | 181.52 | 181.84 | 181.84 | - |
| Apr 04, 2024 | 182.84 | 183.08 | 182.84 | 183.08 | 183.08 | - |
| Apr 04, 2024 | 1.15 Dividend | |||||
| Apr 03, 2024 | 184.24 | 184.24 | 183.12 | 183.12 | 181.97 | 66 |
| Apr 02, 2024 | 185.92 | 185.92 | 184.62 | 184.62 | 183.46 | - |
| Mar 28, 2024 | 185.00 | 185.00 | 184.90 | 184.90 | 183.74 | - |
| Mar 27, 2024 | 181.40 | 182.10 | 181.40 | 182.10 | 180.96 | - |
| Mar 26, 2024 | 180.10 | 181.10 | 180.10 | 181.10 | 179.96 | - |
| Mar 25, 2024 | 181.90 | 181.90 | 180.40 | 180.40 | 179.27 | - |
| Mar 22, 2024 | 183.90 | 184.40 | 182.60 | 182.60 | 181.45 | 13 |
| Mar 21, 2024 | 180.40 | 182.50 | 180.40 | 182.50 | 181.35 | - |
| Mar 20, 2024 | 178.30 | 179.70 | 178.30 | 179.70 | 178.57 | - |
| Mar 19, 2024 | 177.50 | 177.90 | 177.50 | 177.90 | 176.78 | - |
| Mar 18, 2024 | 175.20 | 176.40 | 175.20 | 176.40 | 175.29 | - |
| Mar 15, 2024 | 173.00 | 174.30 | 173.00 | 174.30 | 173.21 | - |
| Mar 14, 2024 | 175.40 | 175.40 | 174.10 | 174.10 | 173.01 | - |
| Mar 13, 2024 | 173.90 | 174.70 | 173.90 | 174.70 | 173.60 | - |
| Mar 12, 2024 | 172.40 | 173.70 | 172.40 | 173.70 | 172.61 | - |
| Mar 11, 2024 | 171.60 | 171.60 | 171.10 | 171.30 | 170.22 | 20 |
| Mar 08, 2024 | 171.80 | 172.80 | 171.80 | 172.80 | 171.71 | - |
| Mar 07, 2024 | 173.60 | 173.60 | 172.00 | 172.00 | 170.92 | - |
| Mar 06, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.91 | - |
| Mar 05, 2024 | 171.60 | 173.50 | 171.60 | 173.50 | 172.41 | 12 |
| Mar 04, 2024 | 169.80 | 171.90 | 169.80 | 171.90 | 170.82 | - |
| Mar 01, 2024 | 172.20 | 172.20 | 171.40 | 171.40 | 170.32 | - |
| Feb 29, 2024 | 170.20 | 170.70 | 170.20 | 170.70 | 169.63 | - |
| Feb 28, 2024 | 169.50 | 170.50 | 169.50 | 170.50 | 169.43 | - |
| Feb 27, 2024 | 169.00 | 169.00 | 168.30 | 168.30 | 167.24 | 40 |
| Feb 26, 2024 | 170.30 | 170.30 | 169.20 | 169.20 | 168.14 | - |
| Feb 23, 2024 | 169.20 | 170.20 | 169.20 | 170.20 | 169.13 | - |
| Feb 22, 2024 | 167.70 | 168.90 | 167.70 | 168.90 | 167.84 | - |
| Feb 21, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.86 | - |
| Feb 20, 2024 | 166.70 | 166.70 | 166.20 | 166.20 | 165.16 | - |
| Feb 19, 2024 | 164.70 | 168.30 | 164.70 | 167.50 | 166.45 | 88 |
| Feb 16, 2024 | 167.10 | 167.10 | 166.00 | 166.00 | 164.96 | - |
| Feb 15, 2024 | 164.40 | 166.00 | 164.40 | 166.00 | 164.96 | - |
| Feb 14, 2024 | 162.50 | 163.10 | 162.50 | 163.10 | 162.08 | - |
| Feb 13, 2024 | 162.50 | 163.10 | 162.50 | 163.10 | 162.08 | - |
| Feb 12, 2024 | 162.10 | 163.80 | 162.10 | 163.80 | 162.77 | - |
| Feb 09, 2024 | 162.10 | 162.10 | 161.60 | 161.60 | 160.59 | - |
| Feb 08, 2024 | 162.80 | 162.80 | 161.50 | 161.50 | 160.49 | - |
| Feb 07, 2024 | 161.80 | 162.20 | 161.80 | 162.20 | 161.18 | - |
| Feb 06, 2024 | 163.00 | 163.00 | 162.80 | 162.80 | 161.78 | - |
| Feb 05, 2024 | 162.10 | 162.30 | 162.10 | 162.30 | 161.28 | - |
| Feb 02, 2024 | 160.40 | 162.00 | 160.40 | 162.00 | 160.98 | - |
| Feb 01, 2024 | 161.70 | 161.90 | 158.90 | 158.90 | 157.90 | 90 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.