JP Morgan Chase & Co. Common Stockのデータ

JP Morgan Chase & Co. Common Stockの基本情報

名前 JP Morgan Chase & Co. Common Stock
ティッカー JPM
国 United States
上場年 nan
セクター Finance

JP Morgan Chase & Co. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 145.32 142.4 143.55 144.65 12124200.0 144.65
2021-02-12 141.61 139.0 139.05 141.25 8324600.0 141.25
2021-02-11 140.55 138.22 139.66 139.27 9201000.0 139.27
2021-02-10 140.87 139.04 140.0 139.66 10323200.0 139.66
2021-02-09 139.98 138.54 139.43 139.58 8614800.0 139.58
2021-02-08 140.3 138.18 138.2 140.14 10136400.0 140.14
2021-02-05 139.49 137.38 139.39 137.98 10051300.0 137.98
2021-02-04 138.66 135.47 135.47 138.25 12419500.0 138.25
2021-02-03 135.76 133.51 133.65 135.14 10600800.0 135.14
2021-02-02 134.39 131.22 131.94 133.61 12253600.0 133.61
2021-02-01 130.07 128.48 129.4 129.62 11080700.0 129.62
2021-01-29 131.72 128.19 131.19 128.67 14808100.0 128.67
2021-01-28 132.17 128.99 129.9 130.11 13761800.0 130.11
2021-01-27 129.85 127.35 129.59 127.86 17603900.0 127.86
2021-01-26 133.17 131.34 132.75 131.58 11307800.0 131.58
2021-01-25 133.17 130.06 132.14 132.12 14212800.0 132.12
2021-01-22 134.4 132.2 132.69 133.79 12933200.0 133.79
2021-01-21 136.16 134.32 135.69 134.83 13415000.0 134.83
2021-01-20 138.17 135.44 137.82 135.97 16028800.0 135.97
2021-01-19 140.7 137.82 139.86 138.04 19843800.0 138.04
2021-01-15 141.65 137.01 137.43 138.64 27881000.0 138.64
2021-01-14 142.75 140.0 140.49 141.17 18565600.0 141.17
2021-01-13 140.79 138.1 138.59 140.35 14816800.0 140.35
2021-01-12 141.66 138.83 139.44 140.22 18033500.0 140.22
2021-01-11 138.2 134.11 134.58 138.05 15949000.0 138.05
2021-01-08 136.35 134.12 135.97 136.02 12035100.0 136.02
2021-01-07 138.19 134.92 135.69 135.87 21940400.0 135.87
2021-01-06 132.77 127.88 129.88 131.55 24909100.0 131.55
2021-01-05 126.3 123.77 124.99 125.65 13731200.0 125.65
2021-01-04 127.86 124.78 127.5 125.87 16819900.0 124.97
2020-12-31 127.33 124.82 125.09 127.07 8577800.0 126.16
2020-12-30 125.85 124.9 125.49 125.36 7398000.0 124.46
2020-12-29 126.28 124.89 126.2 125.01 8389200.0 124.12
2020-12-28 126.65 124.79 125.82 125.34 8072600.0 124.44
2020-12-24 125.55 123.57 125.09 124.52 4164900.0 123.63
2020-12-23 126.52 122.35 122.78 125.07 14973200.0 124.18
2020-12-22 123.52 121.61 123.39 121.67 11788200.0 120.8
2020-12-21 125.0 121.09 123.17 123.55 28323600.0 122.67
2020-12-18 119.88 118.27 119.14 119.08 28954800.0 118.23
2020-12-17 121.45 119.58 121.26 119.67 11618000.0 118.81
2020-12-16 121.08 119.86 120.3 120.67 11169400.0 119.81
2020-12-15 120.9 118.62 119.29 120.32 12591400.0 119.46
2020-12-14 121.42 118.11 121.34 118.3 12112400.0 117.45
2020-12-11 120.02 118.37 118.94 119.56 9981600.0 118.71
2020-12-10 120.78 119.56 119.99 120.27 13668400.0 119.41
2020-12-09 123.3 120.44 123.17 121.05 13073900.0 120.18
2020-12-08 122.33 120.76 121.04 122.0 9592100.0 121.13
2020-12-07 122.17 120.21 121.15 121.88 9724300.0 121.01
2020-12-04 123.29 121.69 122.48 122.34 13583700.0 121.47
2020-12-03 121.89 120.36 121.85 121.24 12904400.0 120.37
2020-12-02 122.31 119.27 119.7 122.04 10811300.0 121.17
2020-12-01 121.58 119.63 120.34 119.74 12678200.0 118.88
2020-11-30 120.72 117.77 120.0 117.88 14411800.0 117.04
2020-11-27 122.35 121.08 122.0 121.22 5983600.0 120.35
2020-11-25 122.38 120.47 121.37 122.03 11715600.0 121.16
2020-11-24 123.5 119.71 120.07 123.32 20121600.0 122.44
2020-11-23 118.17 115.57 116.05 117.87 13209200.0 117.03
2020-11-20 115.65 114.09 114.43 114.57 12718900.0 113.75
2020-11-19 115.82 113.56 114.18 115.56 10202500.0 114.73
2020-11-18 118.61 115.2 117.34 115.25 12571200.0 114.43
2020-11-17 116.44 114.58 115.39 116.11 14553200.0 115.28
2020-11-16 118.61 115.73 117.79 117.3 19858600.0 116.46
2020-11-13 114.86 113.57 114.7 114.08 11847900.0 113.26
2020-11-12 113.96 112.06 112.53 113.37 22063000.0 112.56
2020-11-11 116.96 113.96 116.89 114.78 14443400.0 113.96
2020-11-10 117.45 114.69 117.35 116.52 20539300.0 115.69
2020-11-09 118.9 110.35 113.16 116.9 47792400.0 116.06
2020-11-06 105.1 102.39 105.03 102.96 12552800.0 102.22
2020-11-05 105.1 101.0 101.06 104.35 17837400.0 103.6
2020-11-04 102.07 98.93 101.0 100.25 18886500.0 99.53
2020-11-03 104.74 102.69 103.02 103.41 17482600.0 102.67
2020-11-02 100.88 97.86 99.39 100.25 15011600.0 99.53
2020-10-30 98.42 96.23 97.91 98.04 15194500.0 97.34
2020-10-29 97.98 95.24 96.12 97.17 14208800.0 96.48
2020-10-28 98.3 96.07 97.5 96.54 16389500.0 95.85
2020-10-27 100.92 99.16 100.51 99.33 10391700.0 98.62
2020-10-26 102.7 100.25 102.65 101.24 12410700.0 100.52
2020-10-23 104.45 102.93 103.5 103.81 15087600.0 103.07
2020-10-22 103.24 99.31 99.32 102.88 14837200.0 102.14
2020-10-21 100.99 99.33 100.36 99.37 10730500.0 98.66
2020-10-20 101.77 100.12 100.31 100.37 11257100.0 99.65
2020-10-19 101.87 99.56 101.6 99.8 11725700.0 99.09
2020-10-16 102.33 100.72 101.41 101.51 13275000.0 100.78
2020-10-15 101.78 99.04 99.1 101.72 17171200.0 100.99
2020-10-14 101.93 100.1 101.03 100.22 15214900.0 99.5
2020-10-13 103.22 100.26 103.0 100.78 21697300.0 100.06
2020-10-12 103.0 100.85 101.1 102.44 16058000.0 101.71
2020-10-09 102.11 100.11 102.0 101.2 13689100.0 100.48
2020-10-08 101.92 99.9 100.51 101.78 15659000.0 101.05
2020-10-07 100.35 98.67 98.96 99.73 16358500.0 99.02
2020-10-06 100.86 97.51 100.07 98.02 19220400.0 97.32
2020-10-05 99.25 97.53 98.32 99.04 13871900.0 98.33
2020-10-02 98.59 95.09 95.25 97.89 15149600.0 96.3
2020-10-01 97.77 96.03 97.12 96.97 15778700.0 95.39
2020-09-30 97.2 95.26 95.35 96.27 16389400.0 94.7
2020-09-29 96.03 94.33 96.03 95.35 12848200.0 93.8
2020-09-28 96.93 94.35 95.06 96.16 20894100.0 94.59
2020-09-25 93.72 91.87 92.05 93.47 13293100.0 91.95
2020-09-24 94.3 91.38 92.32 92.66 18366500.0 91.15
2020-09-23 95.35 92.66 94.78 92.74 19952700.0 91.23
2020-09-22 95.66 93.67 94.96 94.27 19257000.0 92.74
2020-09-21 96.05 93.82 95.2 95.31 28378800.0 93.76
2020-09-18 99.49 97.44 97.89 98.35 20121600.0 96.75
2020-09-17 99.34 97.71 98.7 98.56 18290100.0 96.96
2020-09-16 101.13 98.76 99.43 99.7 19270600.0 98.08
2020-09-15 102.85 99.14 102.73 99.28 23683000.0 97.66
2020-09-14 103.46 101.37 101.51 102.47 19017400.0 100.8
2020-09-11 101.36 99.59 99.97 101.07 13784300.0 99.42
2020-09-10 102.42 99.64 101.4 99.83 15922800.0 98.2
2020-09-09 101.69 99.56 100.8 100.87 13434000.0 99.23
2020-09-08 103.57 99.48 102.98 99.92 22108600.0 98.29
2020-09-04 105.21 101.37 104.05 103.52 26325500.0 101.83
2020-09-03 104.99 100.64 103.32 101.33 23281200.0 99.68
2020-09-02 101.94 99.56 99.95 101.65 14475700.0 100.0
2020-09-01 100.87 99.04 99.55 100.14 11602100.0 98.51
2020-08-31 102.18 100.02 102.12 100.19 14219400.0 98.56
2020-08-28 103.25 101.81 103.14 102.77 13756700.0 101.1
2020-08-27 102.65 99.0 99.0 102.35 22163900.0 100.68
2020-08-26 100.27 99.05 99.94 99.09 12052400.0 97.48
2020-08-25 101.98 99.8 101.27 100.5 13648900.0 98.86
2020-08-24 100.21 97.42 98.45 100.06 17898300.0 98.43
2020-08-21 98.57 96.94 97.27 97.32 12228300.0 95.74
2020-08-20 98.03 96.8 97.26 97.37 13672600.0 95.78
2020-08-19 100.59 98.34 98.92 98.55 13533000.0 96.95
2020-08-18 99.91 98.12 99.91 98.32 13246500.0 96.72
2020-08-17 102.0 99.53 101.5 99.71 14976800.0 98.09
2020-08-14 103.31 101.42 101.5 102.41 12134400.0 100.74
2020-08-13 103.36 101.64 102.0 102.37 13598600.0 100.7
2020-08-12 106.43 101.71 106.16 102.94 19250200.0 101.26
2020-08-11 106.16 103.51 103.86 103.82 31518600.0 102.13
2020-08-10 102.04 100.03 100.11 100.64 14989900.0 99.0
2020-08-07 99.49 96.56 96.93 99.38 14734400.0 97.76
2020-08-06 98.1 96.54 97.58 97.24 10482100.0 95.66
2020-08-05 98.47 95.72 95.87 97.21 15349700.0 95.63
2020-08-04 95.95 95.03 95.91 95.55 13366200.0 93.99
2020-08-03 97.57 95.85 97.02 96.1 12962800.0 94.54
2020-07-31 96.93 95.25 96.48 96.64 14539500.0 95.07
2020-07-30 97.74 96.05 97.54 97.02 14834800.0 95.44
2020-07-29 99.71 97.0 97.07 99.68 12743500.0 98.06
2020-07-28 97.89 96.5 96.5 97.32 11754300.0 95.74
2020-07-27 97.63 96.17 97.51 96.9 11959100.0 95.32
2020-07-24 99.8 97.94 99.6 98.28 12744200.0 96.68
2020-07-23 99.35 97.97 98.5 98.98 12870200.0 97.37
2020-07-22 100.13 97.53 99.65 98.69 14271200.0 97.08
2020-07-21 100.05 97.64 97.71 99.41 17812300.0 97.79
2020-07-20 98.39 97.26 97.43 97.3 14458100.0 95.72
2020-07-17 100.08 98.14 100.0 98.16 16137700.0 96.56
2020-07-16 101.22 98.55 98.78 100.01 16886900.0 98.38
2020-07-15 101.29 98.65 100.89 99.73 22508400.0 98.11
2020-07-14 99.95 96.64 98.37 98.21 42731700.0 96.61
2020-07-13 99.27 96.23 98.73 97.65 32079200.0 96.06
2020-07-10 96.84 91.87 92.0 96.27 28954200.0 94.7
2020-07-09 94.12 90.78 93.52 91.28 25600800.0 89.79
2020-07-08 93.34 91.8 92.29 93.3 18762200.0 91.78
2020-07-07 94.1 92.0 93.82 92.32 25757200.0 90.82
2020-07-06 95.2 93.48 94.43 95.0 18625300.0 93.45
2020-07-02 94.96 91.93 94.74 92.66 27845600.0 91.15
2020-07-01 95.71 93.03 94.89 93.26 18755700.0 90.86
2020-06-30 94.66 92.57 92.83 94.06 19137000.0 91.64
2020-06-29 94.49 92.18 93.4 93.0 18499700.0 90.6
2020-06-26 95.37 92.0 95.11 92.59 41896300.0 90.2
2020-06-25 98.21 94.26 94.35 97.96 25743600.0 95.44
2020-06-24 96.84 94.31 96.75 94.66 22919800.0 92.22
2020-06-23 99.97 97.85 98.97 97.93 15381400.0 95.41
2020-06-22 97.95 96.54 97.25 96.75 16216900.0 94.26
2020-06-19 100.6 96.73 100.53 97.81 40371200.0 95.29
2020-06-18 100.52 98.13 98.67 98.94 16591900.0 96.39
2020-06-17 102.54 99.21 102.53 99.48 15617300.0 96.92
2020-06-16 105.68 99.31 105.37 102.06 22193600.0 99.43
2020-06-15 101.43 95.87 96.42 101.25 22153600.0 98.64
2020-06-12 101.13 97.33 100.71 99.87 24847900.0 97.3
2020-06-11 101.58 96.54 100.03 97.21 36259200.0 94.7
2020-06-10 110.51 105.85 110.46 106.06 24913300.0 103.33
2020-06-09 111.63 109.01 110.65 110.54 17031100.0 107.69
2020-06-08 114.19 111.94 113.41 113.45 24881800.0 110.53
2020-06-05 115.77 109.53 114.93 111.23 42231000.0 108.36
2020-06-04 106.61 102.79 103.82 106.44 26784700.0 103.7
2020-06-03 104.92 101.06 101.58 104.27 25941100.0 101.58
2020-06-02 100.42 97.93 100.28 98.93 21195000.0 96.38
2020-06-01 99.51 97.38 97.75 98.6 15176800.0 96.06
2020-05-29 99.18 96.78 98.66 97.31 26538200.0 94.8
2020-05-28 102.95 99.4 102.94 99.86 24713900.0 97.29
2020-05-27 102.58 98.8 102.07 101.37 39402000.0 98.76
2020-05-26 97.5 92.61 92.89 95.82 41233900.0 93.35
2020-05-22 90.36 88.72 90.01 89.47 13557900.0 87.16
2020-05-21 91.76 89.67 90.27 90.17 14621400.0 87.85
2020-05-20 92.39 90.37 90.71 91.33 20552400.0 88.98
2020-05-19 91.2 88.59 90.05 88.67 19597300.0 86.38
2020-05-18 91.15 87.88 88.69 90.45 30528700.0 88.12
2020-05-15 87.28 85.3 86.85 85.9 26099000.0 83.69
2020-05-14 88.11 82.4 82.72 87.52 35152500.0 85.26
2020-05-13 86.86 83.4 86.38 84.03 35451600.0 81.86
2020-05-12 90.79 86.9 90.15 87.03 27962900.0 84.79
2020-05-11 91.11 89.33 91.11 89.97 31907600.0 87.65
2020-05-08 94.08 92.11 92.8 92.7 20494900.0 90.31
2020-05-07 92.91 90.58 91.34 91.21 16771900.0 88.86
2020-05-06 92.76 89.93 92.16 90.27 20978000.0 87.94
2020-05-05 94.21 91.9 93.65 92.0 18064100.0 89.63
2020-05-04 92.67 90.8 92.02 92.14 15725900.0 89.77
2020-05-01 93.74 91.84 93.5 93.25 18547700.0 90.85
2020-04-30 96.84 94.55 95.6 95.76 19127600.0 93.29
2020-04-29 99.45 97.27 99.08 97.86 20462600.0 95.34
2020-04-28 98.36 95.03 97.81 95.29 20238900.0 92.83
2020-04-27 95.63 91.54 91.94 94.62 22870200.0 92.18
2020-04-24 91.1 88.49 90.64 90.71 15815300.0 88.37
2020-04-23 91.28 89.26 89.74 89.39 16638800.0 87.09
2020-04-22 91.87 89.18 90.69 89.34 16706000.0 87.04
2020-04-21 91.38 88.33 88.62 89.05 23035000.0 86.76
2020-04-20 94.71 90.46 92.47 91.71 23679400.0 89.35
2020-04-17 95.7 90.96 92.0 95.18 30191900.0 92.73
2020-04-16 90.57 87.05 90.23 87.33 32449600.0 85.08
2020-04-15 92.03 90.13 91.15 90.79 30118600.0 88.45
2020-04-14 102.0 93.64 101.02 95.5 46151300.0 93.04
2020-04-13 103.11 97.3 103.11 98.19 26911900.0 95.66
2020-04-09 104.39 96.89 96.92 102.76 42084700.0 100.11
2020-04-08 94.86 90.55 92.1 94.3 22903300.0 91.87
2020-04-07 94.5 90.38 94.45 90.64 22563800.0 88.3
2020-04-06 90.99 87.7 88.99 89.46 26820800.0 87.15
2020-04-03 87.48 82.77 86.0 84.05 21199400.0 81.88
2020-04-02 87.91 82.96 83.51 87.51 24018000.0 84.38
2020-04-01 86.56 83.25 85.1 84.36 28029600.0 81.34
2020-03-31 94.17 89.34 92.05 90.03 23379300.0 86.81
2020-03-30 94.09 89.3 90.65 93.5 21656900.0 90.15
2020-03-27 94.84 90.55 93.19 91.13 30041500.0 87.87
2020-03-26 98.57 93.54 94.08 98.12 29826300.0 94.61
2020-03-25 95.15 84.54 89.24 91.73 38111700.0 88.45
2020-03-24 90.1 82.9 84.9 88.43 34363200.0 85.26
2020-03-23 83.75 78.09 82.68 79.03 32536600.0 76.2
2020-03-20 89.46 82.48 86.3 83.5 30150800.0 80.51
2020-03-19 88.11 76.91 81.56 85.3 32175100.0 82.25
2020-03-18 90.79 80.36 87.67 83.89 41525600.0 80.89
2020-03-17 97.44 87.5 90.89 93.76 35239800.0 90.4
2020-03-16 93.98 84.55 85.2 88.36 38589700.0 85.2
2020-03-13 103.99 92.0 95.99 103.91 38543300.0 100.19
2020-03-12 96.96 86.32 89.59 88.05 49725200.0 84.9
2020-03-11 100.05 94.55 97.7 95.96 38127000.0 92.53
2020-03-10 101.28 94.58 99.0 100.7 31102700.0 97.1
2020-03-09 99.23 93.0 96.57 93.44 40352000.0 90.1
2020-03-06 110.32 105.02 106.26 108.08 38159400.0 104.21
2020-03-05 116.43 112.58 115.67 113.97 25025600.0 109.89
2020-03-04 120.19 114.7 118.33 119.85 25795900.0 115.56
2020-03-03 122.95 116.24 120.97 116.96 32547700.0 112.77
2020-03-02 121.58 114.46 116.63 121.52 27355400.0 117.17
2020-02-28 118.49 112.66 117.52 116.11 45942600.0 111.95
2020-02-27 125.62 121.3 122.91 121.37 23005500.0 117.03
2020-02-26 128.95 126.34 126.93 126.64 24825600.0 122.11
2020-02-25 132.23 125.59 131.0 126.26 20797200.0 121.74
2020-02-24 133.2 130.8 131.44 132.16 13618400.0 127.43
2020-02-21 136.92 134.92 136.55 135.81 9772800.0 130.95
2020-02-20 138.36 136.53 137.17 137.49 7422800.0 132.57
2020-02-19 138.39 136.34 136.91 137.49 7071200.0 132.57
2020-02-18 137.71 135.05 137.34 135.64 8996400.0 130.79