Historical Stock Price
ETFs Holding JPM »    JPM Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/22/2014 $58.42 $58.80 $58.37 $58.67 10.38M
07/23/2014 $58.76 $59.19 $58.52 $59.00 11.12M
07/24/2014 $59.07 $59.35 $58.99 $59.17 9.84M
07/25/2014 $58.92 $59.27 $58.84 $59.01 10.50M
07/28/2014 $58.94 $59.26 $58.67 $59.19 12.38M
JPMorgan Chase is a financial holding company. Through its subsidiaries, Co. provides investment banking, financial services for consumers and businesses, commercial banking, financial transaction processing, asset management and private equity. Co.'s has four segments, as well as a Corporate/Private Equity segment. Co.'s consumer business is the Consumer & Community Banking segment. The Corporate & Investment Bank, Commercial Banking, and Asset Management segments comprise Co.'s wholesale businesses. Under the J.P. Morgan and Chase brands, Co. serves corporate, institutional and government clients. As of Dec 31 2013, Co. had total assets of $2.41 trillion and deposits of $1.29 trillion.
JPM historical stock prices picture
JPMorgan Chase and (JPM) has the following price history information. Looking back at JPM historical stock prices for the last five trading days, on July 22, 2014, JPM opened at $58.42, traded as high as $58.80 and as low as $58.37, and closed at $58.67. Trading volume was a total of 10.38M shares. On July 23, 2014, JPM opened at $58.76, traded as high as $59.19 and as low as $58.52, and closed at $59.00. Trading volume was a total of 11.12M shares. On July 24, 2014, JPM opened at $59.07, traded as high as $59.35 and as low as $58.99, and closed at $59.17. Trading volume was a total of 9.84M shares. On July 25, 2014, JPM opened at $58.92, traded as high as $59.27 and as low as $58.84, and closed at $59.01. Trading volume was a total of 10.50M shares. On July 28, 2014, JPM opened at $58.94, traded as high as $59.26 and as low as $58.67, and closed at $59.19. Trading volume was a total of 12.38M shares.

JPM Historical Stock Prices By Date:

JPM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into JPMorgan Chase and shares, starting with a $10,000 purchase of JPM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/29/2004
End date: 07/28/2014
Start price/share: $37.14
End price/share: $59.19
Starting shares: 269.25
Ending shares: 350.25
Dividends reinvested/share: $11.22
Total return: 107.31%
Average Annual Total Return: 7.56%
Starting investment: $10,000.00
Ending investment: $20,729.78
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/29/2004
End date: 07/28/2014
Start price/share: $37.14
End price/share: $59.19
Dividends collected/share: $11.22
Total return: 89.58%
Average Annual Total Return: 6.60%
Starting investment: $10,000.00
Ending investment: $18,951.70
Years: 10.00
Date Close
07/22/2014$58.67
07/23/2014$59.00
07/24/2014$59.17
07/25/2014$59.01
07/28/2014$59.19
JPM is categorized under the Financials sector; below are some other companies in the same sector:

JPS Historical Stock Prices
JPW Historical Stock Prices
JPX Historical Stock Prices
JPZ Historical Stock Prices
JQC Historical Stock Prices
JRI Historical Stock Prices
JRO Historical Stock Prices
JRS Historical Stock Prices
JSD Historical Stock Prices
JSN Historical Stock Prices

JPM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.