JPMorgan Chase & Co. (0Q1F.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 30 Apr 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 29 Apr 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 26 Apr 2024 | 193.57 | 194.88 | 193.15 | 193.40 | 193.40 | 6,227 |
| 25 Apr 2024 | 193.06 | 193.93 | 191.25 | 193.10 | 193.10 | 10,383 |
| 24 Apr 2024 | 190.78 | 192.65 | 190.17 | 191.10 | 191.10 | 30,519 |
| 23 Apr 2024 | 189.41 | 192.20 | 189.41 | 191.80 | 191.80 | 1,105,297 |
| 22 Apr 2024 | 186.65 | 189.77 | 182.40 | 186.90 | 186.90 | 2,050,955 |
| 19 Apr 2024 | 182.48 | 185.27 | 181.68 | 183.10 | 183.10 | 9,545 |
| 18 Apr 2024 | 181.23 | 183.36 | 180.19 | 183.00 | 183.00 | 13,552 |
| 17 Apr 2024 | 181.84 | 182.41 | 179.19 | 179.90 | 179.90 | 9,036 |
| 16 Apr 2024 | 182.63 | 183.12 | 179.63 | 180.40 | 180.40 | 22,226 |
| 15 Apr 2024 | 183.21 | 187.42 | 182.59 | 184.10 | 184.10 | 66,893 |
| 12 Apr 2024 | 196.80 | 196.80 | 183.26 | 184.50 | 184.50 | 44,817 |
| 11 Apr 2024 | 195.47 | 196.23 | 193.25 | 194.10 | 194.10 | 2,733,303 |
| 10 Apr 2024 | 195.63 | 197.01 | 194.18 | 195.90 | 195.90 | 24,279 |
| 09 Apr 2024 | 198.11 | 198.88 | 194.91 | 195.80 | 195.80 | 488,434 |
| 08 Apr 2024 | 197.92 | 198.93 | 197.62 | 198.35 | 198.35 | 8,707 |
| 05 Apr 2024 | 196.07 | 198.11 | 195.09 | 196.90 | 196.90 | 6,972 |
| 04 Apr 2024 | 199.35 | 199.57 | 198.13 | 199.00 | 199.00 | 14,406 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 199.00 | 199.39 | 198.13 | 195.45 | 194.30 | 6,950 |
| 02 Apr 2024 | 199.20 | 199.70 | 198.27 | 195.45 | 194.30 | 1,452,996 |
| 28 Mar 2024 | 199.72 | 200.50 | 198.60 | 195.45 | 194.30 | 16,079 |
| 27 Mar 2024 | 196.50 | 198.10 | 196.49 | 195.45 | 194.30 | 12,008 |
| 26 Mar 2024 | 195.42 | 196.60 | 194.06 | 195.45 | 194.30 | 70,752 |
| 25 Mar 2024 | 196.89 | 196.90 | 194.45 | 195.45 | 194.30 | 9,909 |
| 22 Mar 2024 | 199.53 | 200.54 | 197.17 | 197.45 | 196.29 | 12,191 |
| 21 Mar 2024 | 196.55 | 198.98 | 196.35 | 198.35 | 197.18 | 26,694 |
| 20 Mar 2024 | 194.27 | 196.27 | 193.70 | 195.35 | 194.20 | 14,252 |
| 19 Mar 2024 | 192.77 | 193.92 | 192.39 | 193.10 | 191.96 | 8,733 |
| 18 Mar 2024 | 190.47 | 192.15 | 189.88 | 191.70 | 190.57 | 12,778 |
| 15 Mar 2024 | 186.87 | 190.69 | 186.48 | 189.90 | 188.78 | 785,060 |
| 14 Mar 2024 | 190.83 | 191.59 | 187.55 | 189.50 | 188.39 | 373,950 |
| 13 Mar 2024 | 190.58 | 191.73 | 189.99 | 191.30 | 190.17 | 8,657 |
| 12 Mar 2024 | 189.10 | 190.12 | 187.97 | 189.40 | 188.29 | 7,111 |
| 11 Mar 2024 | 186.87 | 188.13 | 186.23 | 187.10 | 186.00 | 11,639 |
| 08 Mar 2024 | 188.44 | 190.43 | 187.87 | 189.10 | 187.99 | 38,911 |
| 07 Mar 2024 | 189.53 | 190.11 | 186.67 | 188.50 | 187.39 | 914,388 |
| 06 Mar 2024 | 188.89 | 190.04 | 187.61 | 189.80 | 188.68 | 10,792 |
| 05 Mar 2024 | 186.36 | 189.30 | 186.36 | 188.30 | 187.19 | 26,294 |
| 04 Mar 2024 | 184.71 | 187.45 | 184.34 | 186.40 | 185.30 | 13,227 |
| 01 Mar 2024 | 186.05 | 186.49 | 185.15 | 185.60 | 184.51 | 14,593 |
| 29 Feb 2024 | 185.00 | 185.75 | 183.90 | 184.60 | 183.51 | 11,718 |
| 28 Feb 2024 | 183.46 | 185.20 | 183.02 | 184.70 | 183.61 | 15,340 |
| 27 Feb 2024 | 183.15 | 183.38 | 182.23 | 182.70 | 181.63 | 7,710 |
| 26 Feb 2024 | 183.75 | 184.45 | 182.47 | 184.30 | 183.22 | 14,277 |
| 23 Feb 2024 | 183.74 | 185.13 | 183.35 | 184.30 | 183.22 | 3,785 |
| 22 Feb 2024 | 181.83 | 182.88 | 181.38 | 182.60 | 181.53 | 15,987 |
| 21 Feb 2024 | 180.09 | 180.91 | 178.60 | 179.40 | 178.34 | 9,571 |
| 20 Feb 2024 | 179.33 | 180.45 | 178.30 | 179.90 | 178.84 | 22,097 |
| 19 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.85 | - |
| 16 Feb 2024 | 179.87 | 179.96 | 178.16 | 178.90 | 177.85 | 3,482 |
| 15 Feb 2024 | 176.28 | 179.77 | 176.15 | 178.30 | 177.25 | 14,979 |
| 14 Feb 2024 | 174.26 | 175.89 | 174.26 | 174.90 | 173.87 | 581,954 |
| 13 Feb 2024 | 175.70 | 176.16 | 173.27 | 174.70 | 173.67 | 11,064 |
| 12 Feb 2024 | 174.87 | 176.81 | 173.74 | 176.10 | 175.06 | 18,345 |
| 09 Feb 2024 | 174.80 | 175.07 | 173.68 | 174.30 | 173.27 | 910,263 |
| 08 Feb 2024 | 175.00 | 175.08 | 173.57 | 173.70 | 172.68 | 12,621 |
| 07 Feb 2024 | 175.76 | 175.76 | 173.97 | 174.50 | 173.47 | 5,435 |
| 06 Feb 2024 | 174.70 | 175.84 | 173.76 | 174.90 | 173.87 | 164,010 |
| 05 Feb 2024 | 173.60 | 174.92 | 172.98 | 174.10 | 173.08 | 11,757 |
| 02 Feb 2024 | 174.03 | 175.34 | 173.48 | 174.70 | 173.67 | 8,294 |
| 01 Feb 2024 | 173.66 | 174.75 | 171.44 | 172.30 | 171.29 | 8,348 |
| 31 Jan 2024 | 176.71 | 178.28 | 175.70 | 176.80 | 175.76 | 27,262 |
| 30 Jan 2024 | 172.73 | 176.35 | 172.73 | 175.20 | 174.17 | 487,985 |
| 29 Jan 2024 | 172.00 | 172.63 | 171.32 | 171.80 | 170.79 | 5,737 |
| 26 Jan 2024 | 172.59 | 173.03 | 171.88 | 172.40 | 171.39 | 12,010 |
| 25 Jan 2024 | 172.35 | 172.53 | 170.97 | 171.80 | 170.79 | 18,363 |
| 24 Jan 2024 | 169.41 | 170.96 | 169.07 | 170.70 | 169.70 | 33,672 |
| 23 Jan 2024 | 170.11 | 170.11 | 168.45 | 169.00 | 168.01 | 1,447,450 |
| 22 Jan 2024 | 167.55 | 171.98 | 167.55 | 170.80 | 169.80 | 1,818,809 |
| 19 Jan 2024 | 167.42 | 170.12 | 167.15 | 169.00 | 168.01 | 451,778 |
| 18 Jan 2024 | 166.93 | 167.12 | 165.25 | 165.80 | 164.82 | 12,141 |
| 17 Jan 2024 | 167.03 | 169.02 | 166.74 | 168.20 | 167.21 | 7,764 |
| 16 Jan 2024 | 168.34 | 168.34 | 164.50 | 166.70 | 165.72 | 28,551 |
| 15 Jan 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 169.89 | - |
| 12 Jan 2024 | 172.00 | 176.30 | 169.29 | 170.90 | 169.89 | 1,138,785 |
| 11 Jan 2024 | 170.16 | 170.33 | 168.65 | 168.90 | 167.91 | 4,336 |
| 10 Jan 2024 | 170.25 | 170.32 | 168.95 | 169.80 | 168.80 | 7,631 |
| 09 Jan 2024 | 172.36 | 171.24 | 170.23 | 171.00 | 169.99 | 123,353 |
| 08 Jan 2024 | 172.08 | 172.29 | 169.50 | 170.20 | 169.20 | 15,678 |
| 05 Jan 2024 | 171.65 | 173.36 | 171.55 | 173.00 | 171.98 | 11,888 |
| 04 Jan 2024 | 170.28 | 173.32 | 170.28 | 173.00 | 171.98 | 18,975 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 171.86 | 171.86 | 170.38 | 170.30 | 168.25 | 9,866 |
| 02 Jan 2024 | 169.07 | 171.85 | 168.96 | 170.30 | 168.25 | 8,353 |
| 29 Dec 2023 | 169.96 | 170.68 | 169.64 | 170.30 | 168.25 | 6,165 |
| 28 Dec 2023 | 169.62 | 170.47 | 167.84 | 170.30 | 168.25 | 6,786 |
| 27 Dec 2023 | 167.94 | 169.17 | 167.84 | 168.70 | 166.67 | 2,004,727 |
| 22 Dec 2023 | 167.44 | 168.21 | 167.39 | 167.70 | 165.69 | 4,077 |
| 21 Dec 2023 | 166.86 | 168.06 | 165.68 | 165.00 | 163.02 | 9,917 |
| 20 Dec 2023 | 168.45 | 169.42 | 167.96 | 165.00 | 163.02 | 101,749 |
| 19 Dec 2023 | 165.90 | 167.91 | 165.62 | 165.00 | 163.02 | 29,782 |
| 18 Dec 2023 | 166.34 | 167.11 | 165.66 | 165.00 | 163.02 | 8,891 |
| 15 Dec 2023 | 162.94 | 165.28 | 162.48 | 165.00 | 163.02 | 7,135 |
| 14 Dec 2023 | 161.70 | 164.83 | 161.06 | 160.30 | 158.37 | 274,856 |
| 13 Dec 2023 | 160.52 | 161.26 | 159.80 | 160.30 | 158.37 | 184,368 |
| 12 Dec 2023 | 158.80 | 160.54 | 158.80 | 159.90 | 157.98 | 10,985 |
| 11 Dec 2023 | 158.53 | 159.13 | 158.21 | 157.50 | 155.61 | 5,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.