JP Morgan Chase Stock Price History (NYSE:JPM)

Add to My Stocks
$81.79 $1.62 (2.02%) JPM stock closing price Dec 01, 2016 (Closing)

JP Morgan Chase stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with JP Morgan Chase price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0180.9382.2880.6581.792382363214.102.88
2016-11-3079.9280.5379.7080.172535190013.822.82
2016-11-2978.5579.1678.3978.921414406213.612.78
2016-11-2579.2379.4578.4778.83618571913.592.77
2016-11-2378.8779.2477.8978.861340138713.602.77
2016-11-2278.3478.5677.7678.531441010013.542.76
2016-11-2178.0078.1777.2978.051198352913.462.75
2016-11-1877.9678.4277.5577.711976996413.402.73
2016-11-1777.9878.4677.6078.021930672013.452.74
2016-11-1678.3078.3576.8877.402605492613.352.72
2016-11-1578.4579.4177.7879.362812630813.682.79
2016-11-1477.4480.4477.2579.514613065213.712.80
2016-11-1176.3076.7375.7776.692757432413.222.70
2016-11-1074.4877.2574.2276.655619232013.222.70
2016-11-0971.6474.1571.3273.255094837612.632.58
2016-11-0869.7070.5569.2470.031753174812.072.46
2016-11-0769.0869.9769.0069.881651513712.052.46
2016-11-0468.4968.5667.6467.761357130611.682.38
2016-11-0368.8669.1968.2268.381036967011.792.41
2016-11-0268.6568.8568.0168.681244978811.842.42
2016-11-0169.4869.7868.3368.971556449111.892.43
2016-10-3169.4369.5869.2369.261433629911.942.44
2016-10-2869.5369.5568.4769.111276649811.922.43
2016-10-2769.4969.7769.1069.231421069911.942.43
2016-10-2668.5869.2568.3769.13980126611.922.43
2016-10-2568.8868.9368.3868.80994505011.862.42
2016-10-2468.9769.0568.5068.871019712311.872.42
2016-10-2167.8168.5367.7068.491217567411.812.41
2016-10-2068.0868.6867.9468.261412200511.772.40
2016-10-1967.9468.5067.8168.351270577411.782.40
2016-10-1867.8468.2167.5467.701187028611.672.38
2016-10-1767.4267.7966.7467.171496341111.392.39
2016-10-1468.8069.0367.3067.522416377611.442.51
2016-10-1367.4667.8766.8267.741789004611.482.52
2016-10-1268.2668.5968.0568.131189983111.552.53
2016-10-1168.5068.8267.9368.311565710411.582.54
2016-10-1068.3469.0668.2368.641302746611.632.55
2016-10-0767.7968.1867.4068.111849702011.542.53
2016-10-0667.7367.9767.0567.871748497811.502.52
2016-10-0566.8968.0766.8067.691627997111.472.51
2016-10-0466.2167.1866.1066.601722689011.292.47
2016-10-0366.3566.9266.2666.511490165111.272.47
2016-09-3066.0867.0666.0866.592168009211.292.47
2016-09-2966.7067.2165.3565.651872719211.132.44
2016-09-2866.5866.7765.9966.711127803611.312.48
2016-09-2765.4166.4165.1166.361371138611.252.46
2016-09-2666.6066.8065.5465.781640813011.152.44
2016-09-2367.3967.9067.1867.251396735711.402.50
2016-09-2266.9967.4266.8467.391278174411.422.50
2016-09-2166.8467.1366.3166.841411677411.332.48
2016-09-2066.7566.8566.2466.461009215711.262.47
2016-09-1966.1566.6465.8566.191346687411.222.46
2016-09-1666.0966.2665.4465.822516148811.162.44
2016-09-1566.2966.9366.0966.641263974911.302.47
2016-09-1466.2767.2566.2166.401264859511.252.47
2016-09-1366.1166.8665.8266.531887606811.282.47
2016-09-1266.1467.3065.7667.061645298311.372.49
2016-09-0967.0367.4366.6466.651968687611.302.47
2016-09-0867.2267.6867.0067.251225296111.402.50
2016-09-0767.1667.5966.9667.161007040711.382.49
2016-09-0667.5067.5566.7167.441664937111.432.50
2016-09-0267.4067.5866.9867.491372066211.442.51
2016-09-0167.6467.7266.6567.211222651711.392.50
2016-08-3167.5467.7766.8667.501495232911.442.51
2016-08-3066.9667.6066.9567.501379115111.442.51
2016-08-2966.4967.1066.4666.951458314511.352.49
2016-08-2666.3366.8865.8566.221403859711.222.46
2016-08-2565.9166.1465.7966.07997865111.202.45
2016-08-2465.9966.2365.7765.951016720411.182.45
2016-08-2366.0766.3465.7665.77894960711.152.44
2016-08-2265.7565.8865.4165.80905563111.152.44
2016-08-1965.7265.9165.2265.86908487711.162.45
2016-08-1865.6265.9965.5365.95931362111.182.45
2016-08-1765.8065.9865.5465.891186806511.172.45
2016-08-1665.3665.9665.2465.711012885611.142.44
2016-08-1565.5665.8365.4665.72837155711.142.44
2016-08-1264.9765.3564.8665.32768538311.072.43
2016-08-1165.2765.6965.0265.46960454911.102.43
2016-08-1065.9266.0765.1665.281155608611.062.42
2016-08-0966.1866.2865.6965.871009697111.162.45
2016-08-0866.0766.4965.8466.101135917411.202.45
2016-08-0565.1466.3765.0766.302075273011.242.46
2016-08-0464.4964.8264.2764.56987300710.942.40
2016-08-0363.6964.6763.6564.661312234510.962.40
2016-08-0263.5964.0163.3863.651355002210.792.36
2016-08-0164.1564.3163.6163.801142260110.812.37
2016-07-2963.8064.2963.7563.971321041210.842.38
2016-07-2864.0064.1963.7264.101001342410.862.38
2016-07-2764.0864.6964.0664.331180675610.902.39
Get more Data

JP Morgan Chase Stock Chart

View JPM PE ratio, PS ratio stocks charts and compare with peers.
JPM Chart
Note: Compare JP Morgan Chase stock price history with the index and industry peers.

JP Morgan Chase Historical Prices: Past 5 years

Max Stock Price 81.79 Dec 01,2016
Min Stock Price 30.7 Dec 19,2011
Avg Stock Price 54.89

JP Morgan Chase Historical PE ratio: Past 5 years

Max PE Ratio 15.93 Sep 24,2014
Min PE Ratio 6.55 Dec 19,2011
Avg PE Ratio 10.82

JP Morgan Chase Historical PS ratio: Past 5 years

Max PS Ratio 2.88 Dec 01,2016
Min PS Ratio 1.16 Dec 19,2011
Avg PS Ratio 2.14

JPM Industry Peers

Company Price Change (%)
Wells Fargo (WFC)54.341.42 (2.68%)
Bank Of America (BAC)21.50.38 (1.8%)
Keycorp (KEY)17.860.55 (3.18%)
Pnc Financial Services (PNC)112.62.06 (1.86%)
Goldman Sachs (GS)226.637.34 (3.35%)
Bank Of New York Mellon (BK)48.61.18 (2.49%)
Northern Trust (NTRS)85.423.27 (3.98%)

JP Morgan Chase historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in JP Morgan Chase stock analysis. JP Morgan Chase stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 81.79 and 23823632 shares of JPM were traded on 01 Dec, 2016. The average P/S ratio was 2.06 as can be seen by JP Morgan Chase stock price history. .