JP Morgan Stock Price History

<div class='circular--portrait' style='background:#754DEB;color: #F0FFF0;font-size:4em;padding-top: 25px;;'>JM</div>
JPM -- USA Stock  

Trending

JP Morgan stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of JP Morgan is  98.14 , as last reported on the 29th of May, with the highest price reaching  98.98  and the lowest price hitting  97.79  during the day. Macroaxis considers JP Morgan to be very steady. JP Morgan Chase retains Efficiency (Sharpe Ratio) of -0.0263, which attests that the entity had -0.0263% of return per unit of price deviation over the last 3 months. Macroaxis way in which we are determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. JP Morgan exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out JP Morgan Chase Standard Deviation of 5.68 and Market Risk Adjusted Performance of (0.15) to validate the risk estimate we provide.

Search Stock Price History

 
Refresh
The current value of Net Income Common Stock is projected to fall to about 30.4 B. Price to Book Value is projected to rize to 1.72 this year, although the value of Price to Earnings Ratio will most likely fall to 12.77.

JP Morgan Stock Price History Chart


Highest PriceMarch 4, 2020119.85
Lowest PricMarch 23, 202079.03

JP Morgan Stock Price History Data

The price series of JP Morgan for the period between Sat, Feb 29, 2020 and Fri, May 29, 2020 has a statistical range of 47.61 with a coefficient of variation of 11.4. Under current investment horizon, the daily prices are spread out with arithmetic mean of 95.15. The median price for the last 30 days is 91.71. The company completed 3:2 stock split on 2000-06-12. . JP Morgan Chase completed dividends distribution on 2020-07-02.
OpenHighLowCloseVolume
05/29/2020 98.66  98.98  97.79  98.14  3,853,612 
05/28/2020 102.94  102.95  99.40  99.86  24,528,976 
05/27/2020 102.07  102.58  98.80  101.37  38,094,772 
05/26/2020 92.89  97.50  92.61  95.82  41,024,892 
05/22/2020 90.01  90.36  88.72  89.47  13,105,392 
05/21/2020 90.27  91.76  89.67  90.17  14,158,508 
05/20/2020 90.71  92.39  90.37  91.33  20,497,879 
05/19/2020 90.05  91.20  88.59  88.67  19,478,410 
05/18/2020 88.69  91.15  87.88  90.45  30,081,624 
05/15/2020 86.85  87.28  85.30  85.90  25,786,498 
05/14/2020 82.72  88.11  82.40  87.52  34,756,629 
05/13/2020 86.38  86.86  83.40  84.03  34,863,947 
05/12/2020 90.15  90.79  86.90  87.03  27,633,012 
05/11/2020 92.70  87.24  92.70  87.24  1.00 
05/08/2020 92.80  94.08  92.11  92.70  20,451,915 
05/07/2020 91.34  92.91  90.58  91.21  16,725,900 
05/06/2020 92.16  92.76  89.93  90.27  19,318,716 
05/05/2020 93.65  94.21  91.90  92.00  18,019,346 
05/04/2020 92.02  92.67  90.80  92.14  15,016,522 
05/01/2020 93.50  93.74  91.84  93.25  18,385,523 
04/30/2020 95.60  96.84  94.55  95.76  18,771,137 
04/29/2020 99.08  99.45  97.27  97.86  19,725,294 
04/28/2020 97.81  98.36  95.03  95.29  19,187,242 
04/27/2020 89.39  92.03  89.39  90.71  1.00 
04/24/2020 90.64  91.10  88.49  90.71  15,640,634 
04/23/2020 89.74  91.28  89.26  89.39  16,546,521 
04/22/2020 90.69  91.87  89.18  89.34  16,621,430 
04/21/2020 88.62  91.38  88.33  89.05  22,965,127 
04/20/2020 92.47  94.71  90.46  91.71  23,516,145 
04/17/2020 92.00  95.70  90.96  95.18  29,634,305 
04/16/2020 90.23  90.57  87.05  87.33  31,496,089 
04/15/2020 91.15  92.03  90.13  90.79  29,886,332 
04/14/2020 101.02  102.00  93.64  95.50  44,306,122 
04/13/2020 103.11  103.11  97.30  98.19  26,315,299 
04/09/2020 96.92  104.39  96.89  102.76  40,966,052 
04/08/2020 92.10  94.86  90.55  94.30  22,842,209 
04/07/2020 94.45  94.50  90.38  90.64  22,375,544 
04/06/2020 88.99  90.99  87.70  89.46  26,647,926 
04/03/2020 86.00  87.48  82.77  84.05  20,524,312 
04/02/2020 83.51  87.91  82.96  87.51  23,923,287 
04/01/2020 85.10  86.56  83.25  84.36  27,869,675 
03/31/2020 92.05  94.17  89.34  90.03  23,197,468 
03/30/2020 90.65  94.09  89.30  93.50  21,573,109 
03/27/2020 93.19  94.84  90.55  91.13  29,217,879 
03/26/2020 94.08  98.57  93.54  98.12  29,469,656 
03/25/2020 89.24  95.15  84.54  91.73  37,499,470 
03/24/2020 84.90  90.10  82.90  88.43  33,043,202 
03/23/2020 82.68  83.75  78.09  79.03  31,827,468 
03/20/2020 86.30  89.46  82.48  83.50  29,734,132 
03/19/2020 81.56  88.11  76.91  85.30  32,094,195 
03/18/2020 87.67  90.79  80.36  83.89  40,306,807 
03/17/2020 90.89  97.44  87.50  93.76  35,107,270 
03/16/2020 85.20  93.98  84.55  88.36  38,214,465 
03/13/2020 95.99  103.99  92.00  103.91  36,389,887 
03/12/2020 89.59  96.96  86.32  88.05  49,561,467 
03/11/2020 97.70  100.05  94.55  95.96  37,871,782 
03/10/2020 99.00  101.28  94.58  100.70  30,369,348 
03/09/2020 96.57  99.23  93.00  93.44  40,086,578 
03/06/2020 106.26  110.32  105.02  108.08  37,998,127 
03/05/2020 115.67  116.43  112.58  113.97  24,726,298 
03/04/2020 118.33  120.19  114.70  119.85  25,566,664 

JP Morgan Benchmarks

JP Morgan Equity Growth Analysis

Share

JP Morgan Share Changes

  Shareholders Equity

  Weighted Average Shares

JP Morgan Technical and Predictive Indicators

Please see Risk vs Return Analysis. Please also try Positions Ratings module to determine portfolio positions ratings based on digital equity recommendations. macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance.
Company logos by clearbit
Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page