JPM Historical Prices | JP Morgan Chase & Co. Common St Stock

STI

0.30%

JPMorgan Chase & Co. (JPM)

-NYSE

52.29 21 May 04:00 SGT|Pre-Market : 52.86 0.57 (1.09%) 21:01 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	52.28	52.63	51.91	52.29	22,009,100	52.29
17 May 2013	51.26	52.33	51.25	52.30	26,080,300	52.30
16 May 2013	50.87	51.66	50.84	50.97	21,389,500	50.97
15 May 2013	50.20	51.43	50.15	51.09	27,467,000	51.09
14 May 2013	49.77	50.42	49.66	50.23	24,188,400	50.23
13 May 2013	48.84	49.70	48.61	49.67	23,979,500	49.67
10 May 2013	49.05	49.23	48.64	48.96	16,199,600	48.96
9 May 2013	49.70	49.81	48.92	49.04	18,103,100	49.04
8 May 2013	49.22	49.99	49.11	49.76	23,559,300	49.76
7 May 2013	48.57	49.39	48.26	49.14	24,291,600	49.14
6 May 2013	47.71	48.39	47.57	48.18	20,829,500	48.18
3 May 2013	48.63	48.70	46.98	47.57	43,257,900	47.57
2 May 2013	48.25	48.25	47.71	48.08	15,529,300	48.08
1 May 2013	48.76	48.91	47.85	48.01	17,670,400	48.01
30 Apr 2013	48.96	49.25	48.72	49.01	13,802,600	49.01
29 Apr 2013	49.08	49.10	48.65	48.92	13,496,300	48.92
26 Apr 2013	48.86	49.09	48.61	48.88	13,929,000	48.88
25 Apr 2013	49.02	49.63	48.89	49.00	19,058,800	49.00
24 Apr 2013	48.32	48.92	48.16	48.72	16,459,300	48.72
23 Apr 2013	47.68	48.24	47.39	48.17	20,508,100	48.17
22 Apr 2013	47.40	47.49	46.87	47.35	15,194,300	47.35
19 Apr 2013	47.15	47.36	46.70	47.23	19,746,100	47.23
18 Apr 2013	46.80	47.33	46.05	46.64	26,106,800	46.64
17 Apr 2013	48.11	48.18	46.38	46.79	43,466,300	46.79
16 Apr 2013	48.43	48.52	47.59	48.49	23,865,500	48.49
15 Apr 2013	48.39	49.34	47.90	47.93	31,527,300	47.93
12 Apr 2013	48.90	49.58	48.45	49.01	37,805,900	49.01
11 Apr 2013	49.21	49.60	48.83	49.31	22,584,700	49.31
10 Apr 2013	48.94	49.56	48.88	49.25	20,388,900	49.25
9 Apr 2013	48.74	48.96	48.46	48.68	20,066,700	48.68
8 Apr 2013	47.88	48.59	47.59	48.58	18,672,300	48.58
5 Apr 2013	46.79	48.04	46.75	47.91	22,961,500	47.91
4 Apr 2013	46.96	47.54	46.90	47.49	21,514,000	47.49
3 Apr 2013	48.03	48.07	46.53	46.85	33,467,400	46.85
Apr 3, 2013	0.30 Dividend
2 Apr 2013	48.01	48.38	47.88	48.28	17,273,700	47.98
1 Apr 2013	47.55	47.99	47.49	47.83	17,442,200	47.53
28 Mar 2013	47.84	47.93	47.28	47.46	27,506,700	47.17
27 Mar 2013	48.20	48.31	47.56	47.77	26,530,100	47.47
26 Mar 2013	48.74	48.97	48.32	48.64	16,417,500	48.34
25 Mar 2013	49.04	49.32	48.16	48.52	23,581,400	48.22
22 Mar 2013	48.63	49.00	48.34	48.78	22,791,500	48.48
21 Mar 2013	48.79	49.23	48.35	48.35	23,535,900	48.05
20 Mar 2013	49.57	49.64	49.04	49.12	19,385,300	48.81
19 Mar 2013	49.65	49.99	48.68	49.20	24,411,500	48.89
18 Mar 2013	49.19	49.66	48.95	49.51	28,011,400	49.20
15 Mar 2013	49.97	50.29	49.15	50.02	60,880,800	49.71
14 Mar 2013	50.25	51.00	50.19	51.00	26,378,700	50.68
13 Mar 2013	50.29	50.43	50.11	50.16	16,680,200	49.85
12 Mar 2013	50.35	50.67	50.05	50.28	18,003,400	49.97
11 Mar 2013	50.23	50.77	49.91	50.48	19,473,000	50.17
8 Mar 2013	50.59	50.85	49.61	50.20	32,711,900	49.89
7 Mar 2013	50.05	50.86	50.01	50.63	24,245,400	50.32
6 Mar 2013	49.88	50.19	49.62	50.03	19,607,900	49.72
5 Mar 2013	49.49	50.11	49.31	49.49	25,561,100	49.18
4 Mar 2013	48.73	49.14	48.33	49.10	17,695,200	48.79
1 Mar 2013	48.60	49.42	48.37	48.91	25,923,400	48.61
28 Feb 2013	49.16	49.55	48.75	48.92	24,711,500	48.62
27 Feb 2013	47.85	49.40	47.76	49.28	31,921,200	48.97
26 Feb 2013	48.22	48.26	46.85	47.60	39,401,400	47.30
25 Feb 2013	49.10	49.20	47.65	47.70	32,775,500	47.40
22 Feb 2013	48.63	48.91	48.41	48.91	23,584,100	48.61
21 Feb 2013	48.41	48.45	47.83	48.25	24,437,700	47.95
20 Feb 2013	49.35	49.54	48.36	48.61	24,786,700	48.31
19 Feb 2013	49.12	49.68	49.12	49.45	20,445,900	49.14
15 Feb 2013	49.35	49.46	48.57	48.88	20,016,200	48.58
14 Feb 2013	48.40	49.29	48.37	49.22	18,017,800	48.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On JPM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

JPMorgan Chase & Co. (JPM)