JP Morgan Stock Price History Breakdown

JPM -  USA Stock  

USD 151.76  1.12  0.74%

JP Morgan Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of JP Morgan is  151.76 , as last reported on the 26th of July, with the highest price reaching  151.87  and the lowest price hitting  150.04  during the day.
We consider JP Morgan very steady. JP Morgan Chase retains Efficiency (Sharpe Ratio) of 0.0018, which attests that the entity had 0.0018% of return per unit of price deviation over the last 3 months. Our outlook to determining the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for JP Morgan, which you can use to evaluate the future volatility of the firm. Please check out JP Morgan Chase Market Risk Adjusted Performance of 0.0101, standard deviation of 1.36, and Semi Deviation of 1.37 to validate if the risk estimate we provide is consistent with the expected return of 0.0024%.

Search Stock Price History 

 
Refresh
Net Income Common Stock is expected to hike to about 27.6 B this year. Price to Earnings Ratio is expected to hike to 14.43 this year, although Price to Book Value will most likely fall to 1.38.

JP Morgan July 26, 2021 Stock Price Synopsis

JP Morgan Price Action Indicator 1.36 
JP Morgan Accumulation Distribution 25,213 
JP Morgan Price Rate Of Daily Change 1.01 
JP Morgan Price Daily Balance Of Power 0.61 
Share Download
When benchmark price declines in a down market, there may be an uptick in JP Morgan Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use JP Morgan intraday prices and daily technical indicators to check the level of noise trading in JP Morgan Stock and then apply it to test your longer-term investment strategies against JP Morgan.

JP Morgan Stock Price History Chart

There are several ways to analyze JP Morgan Stock price data. The simplest method is using a basic JP Morgan candlestick price chart, which shows JP Morgan price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJune 4, 2021166.44
90 Days Lowest PriceJuly 19, 2021146.97

JP Morgan Stock Price History Data

The price series of JP Morgan for the period between Tue, Apr 27, 2021 and Mon, Jul 26, 2021 has a statistical range of 19.47 with a coefficient of variation of 3.5. Under current investment horizon, the daily prices are spread out with arithmetic mean of 156.9. The median price for the last 90 days is 155.77. The company completed 3:2 stock split on 12th of June 2000. JP Morgan Chase completed dividends distribution on 2021-07-02.
OpenHighLowCloseVolume
07/26/2021 150.19  151.87  150.04  151.76  2,092,400 
07/23/2021 151.48  152.84  150.25  150.64  9,553,676 
07/22/2021 152.88  153.40  149.97  150.93  9,450,327 
07/21/2021 152.05  153.64  151.36  152.86  11,623,694 
07/20/2021 146.52  151.12  146.33  149.71  15,363,607 
07/19/2021 148.55  149.80  145.71  146.97  21,563,615 
07/16/2021 155.96  156.28  151.02  151.91  13,435,519 
07/15/2021 153.90  156.53  153.71  155.46  11,532,256 
07/14/2021 155.95  157.28  152.95  155.12  14,516,819 
07/13/2021 156.05  157.39  153.50  155.65  22,650,612 
07/12/2021 154.35  159.16  153.96  158.00  18,708,710 
07/09/2021 153.05  156.15  152.58  155.77  13,479,755 
07/08/2021 151.61  152.53  150.04  150.94  17,499,641 
07/07/2021 155.95  154.28  151.57  153.59  11,822,673 
07/06/2021 155.78  155.78  152.35  153.41  15,070,480 
07/02/2021 155.95  156.32  155.13  156.03  11,420,408 
07/01/2021 156.26  157.13  155.43  157.08  10,453,534 
06/30/2021 153.75  156.07  153.71  155.54  11,708,768 
06/29/2021 155.00  156.31  153.62  154.14  14,453,985 
06/28/2021 153.70  154.48  152.12  154.33  13,218,128 
06/25/2021 152.59  154.49  151.67  154.05  14,807,863 
06/24/2021 151.92  153.12  151.22  152.51  13,647,299 
06/23/2021 150.20  152.04  150.09  151.12  12,718,605 
06/22/2021 150.60  150.97  148.66  150.21  14,226,041 
06/21/2021 149.08  151.20  149.02  150.43  18,645,801 
06/18/2021 149.30  149.68  147.57  147.92  43,516,060 
06/17/2021 154.73  157.46  151.26  151.76  29,142,423 
06/16/2021 154.73  157.62  153.12  156.27  24,773,291 
06/15/2021 156.70  156.92  154.13  155.18  23,271,230 
06/14/2021 160.15  160.32  156.65  157.57  19,529,773 
06/11/2021 160.43  161.18  159.06  159.93  5,757,137 
06/10/2021 164.36  165.24  162.63  162.66  2,189,658 
06/09/2021 164.14  164.20  162.28  163.15  9,306,855 
06/08/2021 166.21  165.75  163.16  165.00  8,510,831 
06/07/2021 167.00  167.10  165.14  165.66  7,264,800 
06/04/2021 166.21  166.67  165.03  166.44  7,918,067 
06/03/2021 165.41  167.24  164.66  166.17  10,112,801 
06/02/2021 167.26  167.44  165.54  166.06  10,150,343 
06/01/2021 165.87  166.91  165.48  166.05  9,049,686 
05/28/2021 164.68  164.94  163.27  164.24  9,468,940 
05/27/2021 163.95  164.75  162.57  164.35  14,653,914 
05/26/2021 163.85  165.69  161.56  161.83  12,609,084 
05/25/2021 163.85  165.69  161.56  161.85  12,346,794 
05/24/2021 163.36  164.23  162.12  163.54  9,033,403 
05/21/2021 161.34  163.22  160.94  162.66  9,672,269 
05/20/2021 160.83  161.85  159.53  160.83  10,405,430 
05/19/2021 161.00  161.16  158.64  161.11  11,813,112 
05/18/2021 164.68  165.50  162.24  162.35  10,393,318 
05/17/2021 163.37  164.85  163.03  164.67  9,246,084 
05/14/2021 162.39  164.45  161.99  164.01  10,360,658 
05/13/2021 158.18  161.71  157.68  161.16  6,145,568 
05/12/2021 159.61  160.77  157.03  157.45  12,994,141 
05/11/2021 161.08  162.39  158.04  158.54  15,296,608 
05/10/2021 161.50  163.73  161.44  161.22  10,574,819 
05/07/2021 157.22  161.50  157.15  161.24  12,948,075 
05/06/2021 158.07  160.82  157.17  160.69  13,168,532 
05/05/2021 156.00  158.28  154.63  157.52  10,181,385 
05/04/2021 152.87  155.64  152.15  155.48  12,372,119 
05/03/2021 154.85  155.47  153.13  153.36  10,275,190 
04/30/2021 154.10  154.48  153.01  153.81  11,152,341 

About JP Morgan Stock history

JP Morgan investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for JP Morgan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in JP Morgan Chase will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing JP Morgan historical stock prices may prove useful in developing a viable investing in JP Morgan
Last ReportedProjected for 2021
Weighted Average Shares3.1 B3.1 B
Weighted Average Shares Diluted3.1 B3.2 B
Issuance Purchase of Equity Shares-6.5 B-7 B
JPMorgan Chase Co. operates as a financial services company worldwide. JPMorgan Chase Co. was founded in 1799 and is headquartered in New York, New York. JP Morgan operates under BanksDiversified classification in the United States and is traded on New York Stock Exchange. It employs 259350 people.

JP Morgan Quarterly Market Capitalization

464.53 BillionShare

JP Morgan Stock Technical Analysis

JP Morgan technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of JP Morgan technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of JP Morgan trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Focused Opportunities Now

   

Focused Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
All  Next Launch Module

JP Morgan Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for JP Morgan stock's direction in advance. Along with the technical and fundamental analysis of JP Morgan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of JP Morgan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please see Risk vs Return Analysis. Note that the JP Morgan Chase information on this page should be used as a complementary analysis to other JP Morgan's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Money Managers module to screen money managers from public funds and ETFs managed around the world.

Complementary Tools for JP Morgan Stock analysis

When running JP Morgan Chase price analysis, check to measure JP Morgan's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy JP Morgan is operating at the current time. Most of JP Morgan's value examination focuses on studying past and present price action to predict the probability of JP Morgan's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move JP Morgan's price. Additionally, you may evaluate how the addition of JP Morgan to your portfolios can decrease your overall portfolio volatility.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
The market value of JP Morgan Chase is measured differently than its book value, which is the value of JP Morgan that is recorded on the company's balance sheet. Investors also form their own opinion of JP Morgan's value that differs from its market value or its book value, called intrinsic value, which is JP Morgan's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because JP Morgan's market value can be influenced by many factors that don't directly affect JP Morgan Chase underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between JP Morgan's value and its price as these two are different measures arrived at by different means. Investors typically determine JP Morgan value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, JP Morgan's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.