JPMorgan Chase & Co. (JPM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 178.26 | 178.42 | 176.80 | 176.80 | 176.80 | 55 |
| 02 May 2024 | 179.64 | 180.34 | 178.08 | 178.08 | 178.08 | 20 |
| 30 Apr 2024 | 180.38 | 181.10 | 180.38 | 181.10 | 181.10 | - |
| 29 Apr 2024 | 180.74 | 180.86 | 180.74 | 180.86 | 180.86 | - |
| 26 Apr 2024 | 179.76 | 181.00 | 179.76 | 181.00 | 181.00 | 133 |
| 25 Apr 2024 | 179.36 | 180.12 | 179.16 | 180.12 | 180.12 | 22 |
| 24 Apr 2024 | 179.88 | 179.88 | 178.88 | 178.88 | 178.88 | - |
| 23 Apr 2024 | 177.56 | 179.20 | 177.50 | 179.20 | 179.20 | 129 |
| 22 Apr 2024 | 175.06 | 175.74 | 174.12 | 175.74 | 175.74 | 28 |
| 19 Apr 2024 | 170.08 | 171.68 | 170.08 | 171.68 | 171.68 | - |
| 18 Apr 2024 | 169.08 | 171.72 | 167.92 | 171.72 | 171.72 | 56 |
| 17 Apr 2024 | 170.26 | 170.50 | 168.74 | 168.74 | 168.74 | 55 |
| 16 Apr 2024 | 171.28 | 171.48 | 169.48 | 169.48 | 169.48 | 21 |
| 15 Apr 2024 | 171.92 | 173.24 | 171.92 | 173.08 | 173.08 | 55 |
| 12 Apr 2024 | 184.52 | 184.74 | 173.60 | 173.60 | 173.60 | 80 |
| 11 Apr 2024 | 181.86 | 182.36 | 181.42 | 181.42 | 181.42 | 15 |
| 10 Apr 2024 | 181.70 | 182.26 | 181.70 | 182.16 | 182.16 | 55 |
| 09 Apr 2024 | 182.90 | 182.90 | 180.32 | 180.32 | 180.32 | 10 |
| 08 Apr 2024 | 182.52 | 182.70 | 182.50 | 182.70 | 182.70 | 41 |
| 05 Apr 2024 | 181.52 | 181.84 | 181.52 | 181.84 | 181.84 | - |
| 04 Apr 2024 | 182.84 | 183.08 | 182.84 | 183.08 | 183.08 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 184.24 | 184.24 | 183.12 | 183.12 | 181.97 | 66 |
| 02 Apr 2024 | 185.92 | 185.92 | 184.62 | 184.62 | 183.46 | - |
| 28 Mar 2024 | 185.00 | 185.00 | 184.90 | 184.90 | 183.74 | - |
| 27 Mar 2024 | 181.40 | 182.10 | 181.40 | 182.10 | 180.96 | - |
| 26 Mar 2024 | 180.10 | 181.10 | 180.10 | 181.10 | 179.96 | - |
| 25 Mar 2024 | 181.90 | 181.90 | 180.40 | 180.40 | 179.27 | - |
| 22 Mar 2024 | 183.90 | 184.40 | 182.60 | 182.60 | 181.45 | 13 |
| 21 Mar 2024 | 180.40 | 182.50 | 180.40 | 182.50 | 181.35 | - |
| 20 Mar 2024 | 178.30 | 179.70 | 178.30 | 179.70 | 178.57 | - |
| 19 Mar 2024 | 177.50 | 177.90 | 177.50 | 177.90 | 176.78 | - |
| 18 Mar 2024 | 175.20 | 176.40 | 175.20 | 176.40 | 175.29 | - |
| 15 Mar 2024 | 173.00 | 174.30 | 173.00 | 174.30 | 173.21 | - |
| 14 Mar 2024 | 175.40 | 175.40 | 174.10 | 174.10 | 173.01 | - |
| 13 Mar 2024 | 173.90 | 174.70 | 173.90 | 174.70 | 173.60 | - |
| 12 Mar 2024 | 172.40 | 173.70 | 172.40 | 173.70 | 172.61 | - |
| 11 Mar 2024 | 171.60 | 171.60 | 171.10 | 171.30 | 170.22 | 20 |
| 08 Mar 2024 | 171.80 | 172.80 | 171.80 | 172.80 | 171.71 | - |
| 07 Mar 2024 | 173.60 | 173.60 | 172.00 | 172.00 | 170.92 | - |
| 06 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.91 | - |
| 05 Mar 2024 | 171.60 | 173.50 | 171.60 | 173.50 | 172.41 | 12 |
| 04 Mar 2024 | 169.80 | 171.90 | 169.80 | 171.90 | 170.82 | - |
| 01 Mar 2024 | 172.20 | 172.20 | 171.40 | 171.40 | 170.32 | - |
| 29 Feb 2024 | 170.20 | 170.70 | 170.20 | 170.70 | 169.63 | - |
| 28 Feb 2024 | 169.50 | 170.50 | 169.50 | 170.50 | 169.43 | - |
| 27 Feb 2024 | 169.00 | 169.00 | 168.30 | 168.30 | 167.24 | 40 |
| 26 Feb 2024 | 170.30 | 170.30 | 169.20 | 169.20 | 168.14 | - |
| 23 Feb 2024 | 169.20 | 170.20 | 169.20 | 170.20 | 169.13 | - |
| 22 Feb 2024 | 167.70 | 168.90 | 167.70 | 168.90 | 167.84 | - |
| 21 Feb 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.86 | - |
| 20 Feb 2024 | 166.70 | 166.70 | 166.20 | 166.20 | 165.16 | - |
| 19 Feb 2024 | 164.70 | 168.30 | 164.70 | 167.50 | 166.45 | 88 |
| 16 Feb 2024 | 167.10 | 167.10 | 166.00 | 166.00 | 164.96 | - |
| 15 Feb 2024 | 164.40 | 166.00 | 164.40 | 166.00 | 164.96 | - |
| 14 Feb 2024 | 162.50 | 163.10 | 162.50 | 163.10 | 162.08 | - |
| 13 Feb 2024 | 162.50 | 163.10 | 162.50 | 163.10 | 162.08 | - |
| 12 Feb 2024 | 162.10 | 163.80 | 162.10 | 163.80 | 162.77 | - |
| 09 Feb 2024 | 162.10 | 162.10 | 161.60 | 161.60 | 160.59 | - |
| 08 Feb 2024 | 162.80 | 162.80 | 161.50 | 161.50 | 160.49 | - |
| 07 Feb 2024 | 161.80 | 162.20 | 161.80 | 162.20 | 161.18 | - |
| 06 Feb 2024 | 163.00 | 163.00 | 162.80 | 162.80 | 161.78 | - |
| 05 Feb 2024 | 162.10 | 162.30 | 162.10 | 162.30 | 161.28 | - |
| 02 Feb 2024 | 160.40 | 162.00 | 160.40 | 162.00 | 160.98 | - |
| 01 Feb 2024 | 161.70 | 161.90 | 158.90 | 158.90 | 157.90 | 90 |
| 31 Jan 2024 | 162.80 | 163.00 | 161.80 | 163.00 | 161.98 | 58 |
| 30 Jan 2024 | 159.40 | 161.70 | 159.40 | 161.70 | 160.68 | - |
| 29 Jan 2024 | 158.90 | 159.00 | 158.90 | 159.00 | 158.00 | - |
| 26 Jan 2024 | 159.60 | 159.60 | 158.60 | 158.60 | 157.60 | - |
| 25 Jan 2024 | 156.60 | 158.60 | 156.60 | 158.60 | 157.60 | - |
| 24 Jan 2024 | 155.60 | 156.60 | 155.60 | 156.60 | 155.62 | - |
| 23 Jan 2024 | 156.00 | 156.00 | 155.90 | 155.90 | 154.92 | - |
| 22 Jan 2024 | 156.20 | 156.80 | 156.20 | 156.80 | 155.82 | - |
| 19 Jan 2024 | 154.10 | 155.40 | 154.10 | 155.40 | 154.42 | - |
| 18 Jan 2024 | 153.40 | 153.40 | 152.60 | 152.60 | 151.64 | - |
| 17 Jan 2024 | 153.20 | 155.20 | 153.20 | 155.20 | 154.23 | - |
| 16 Jan 2024 | 154.00 | 154.00 | 153.20 | 153.20 | 152.24 | 10 |
| 15 Jan 2024 | 154.10 | 154.10 | 154.00 | 154.00 | 153.03 | - |
| 12 Jan 2024 | 155.50 | 155.90 | 153.90 | 155.90 | 154.92 | 66 |
| 11 Jan 2024 | 156.10 | 156.10 | 154.40 | 154.40 | 153.43 | 280 |
| 10 Jan 2024 | 156.10 | 156.10 | 154.90 | 154.90 | 153.93 | - |
| 09 Jan 2024 | 157.30 | 157.30 | 156.50 | 156.50 | 155.52 | - |
| 08 Jan 2024 | 156.50 | 156.50 | 155.10 | 155.10 | 154.13 | - |
| 05 Jan 2024 | 157.40 | 157.80 | 156.20 | 157.80 | 156.81 | 10 |
| 04 Jan 2024 | 155.70 | 157.90 | 155.50 | 157.90 | 156.91 | 16 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 156.80 | 157.10 | 156.80 | 157.10 | 155.07 | - |
| 02 Jan 2024 | 153.50 | 155.90 | 153.50 | 155.90 | 153.89 | - |
| 29 Dec 2023 | 153.90 | 154.20 | 153.90 | 154.20 | 152.21 | - |
| 28 Dec 2023 | 152.70 | 153.80 | 152.70 | 153.80 | 151.81 | - |
| 27 Dec 2023 | 152.50 | 152.50 | 151.80 | 151.80 | 149.84 | - |
| 22 Dec 2023 | 151.40 | 152.20 | 151.40 | 152.20 | 150.23 | - |
| 21 Dec 2023 | 152.80 | 152.80 | 151.90 | 151.90 | 149.94 | - |
| 20 Dec 2023 | 154.20 | 154.20 | 153.80 | 154.10 | 152.11 | 15 |
| 19 Dec 2023 | 151.80 | 152.40 | 151.80 | 152.40 | 150.43 | - |
| 18 Dec 2023 | 150.00 | 152.40 | 150.00 | 152.40 | 150.43 | - |
| 15 Dec 2023 | 149.30 | 151.20 | 149.30 | 151.20 | 149.25 | - |
| 14 Dec 2023 | 148.40 | 148.40 | 148.30 | 148.30 | 146.38 | - |
| 13 Dec 2023 | 148.90 | 148.90 | 148.50 | 148.50 | 146.58 | - |
| 12 Dec 2023 | 147.60 | 148.40 | 147.60 | 148.40 | 146.48 | 21 |
| *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.