Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

JPMorgan American (JAM) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,054.00 1,064.00 1,050.00 1,050.00 751,405
6th Aug 2025 (Wed) 1,062.00 1,062.00 1,052.00 1,060.00 478,896
5th Aug 2025 (Tue) 1,064.00 1,070.00 1,056.00 1,060.00 470,463
4th Aug 2025 (Mon) 1,058.00 1,062.00 1,054.00 1,060.00 215,108
1st Aug 2025 (Fri) 1,070.00 1,074.00 1,050.00 1,056.00 165,796
31st Jul 2025 (Thu) 1,076.00 1,096.00 1,076.00 1,084.00 360,050
30th Jul 2025 (Wed) 1,066.00 1,074.00 1,064.00 1,072.00 268,378
29th Jul 2025 (Tue) 1,062.00 1,072.00 1,062.00 1,068.00 197,341
28th Jul 2025 (Mon) 1,068.00 1,068.00 1,058.00 1,060.00 214,210
25th Jul 2025 (Fri) 1,048.00 1,058.00 1,048.00 1,058.00 277,576
24th Jul 2025 (Thu) 1,050.00 1,054.00 1,048.00 1,048.00 218,091
23rd Jul 2025 (Wed) 1,050.00 1,050.00 1,040.00 1,044.00 281,589
22nd Jul 2025 (Tue) 1,042.00 1,048.00 1,040.00 1,042.00 232,478
21st Jul 2025 (Mon) 1,056.00 1,062.00 1,046.00 1,048.00 268,671
18th Jul 2025 (Fri) 1,052.00 1,056.00 1,048.00 1,050.00 126,982
17th Jul 2025 (Thu) 1,056.00 1,056.00 1,048.00 1,050.00 160,294
16th Jul 2025 (Wed) 1,048.00 1,054.00 1,036.00 1,036.00 187,058
15th Jul 2025 (Tue) 1,052.00 1,060.00 1,048.00 1,056.00 242,014
14th Jul 2025 (Mon) 1,042.00 1,050.00 1,042.00 1,048.00 116,310
11th Jul 2025 (Fri) 1,040.00 1,046.00 1,038.00 1,042.00 190,991
10th Jul 2025 (Thu) 1,040.00 1,042.00 1,036.00 1,040.00 277,018
9th Jul 2025 (Wed) 1,030.00 1,040.00 1,030.00 1,036.00 199,991
8th Jul 2025 (Tue) 1,030.00 1,042.00 1,030.00 1,032.00 286,175
7th Jul 2025 (Mon) 1,034.00 1,044.00 1,030.00 1,030.00 160,270
4th Jul 2025 (Fri) 1,030.00 1,036.00 1,030.00 1,036.00 290,485
3rd Jul 2025 (Thu) 1,036.00 1,042.00 1,030.00 1,038.00 171,580
2nd Jul 2025 (Wed) 1,026.00 1,036.00 1,024.00 1,030.00 154,656
1st Jul 2025 (Tue) 1,016.00 1,028.00 1,014.00 1,028.00 202,587
30th Jun 2025 (Mon) 1,024.00 1,030.00 1,020.00 1,022.00 227,026
27th Jun 2025 (Fri) 1,014.00 1,022.00 1,012.00 1,022.00 128,745
26th Jun 2025 (Thu) 1,008.00 1,010.00 1,002.00 1,008.00 135,689
25th Jun 2025 (Wed) 1,014.00 1,014.00 1,008.00 1,010.00 308,455
24th Jun 2025 (Tue) 1,010.00 1,016.00 1,002.00 1,002.00 303,537
23rd Jun 2025 (Mon) 1,004.00 1,004.00 998.00 998.00 266,186
20th Jun 2025 (Fri) 999.00 1,006.00 995.00 1,000.00 733,168
19th Jun 2025 (Thu) 1,004.00 1,006.00 995.00 997.00 168,537
18th Jun 2025 (Wed) 1,002.00 1,008.00 1,002.00 1,008.00 419,910
17th Jun 2025 (Tue) 994.00 1,004.00 994.00 1,000.00 198,811
16th Jun 2025 (Mon) 993.00 1,004.00 993.00 1,004.00 205,341
13th Jun 2025 (Fri) 995.00 1,002.00 992.00 995.00 224,968
12th Jun 2025 (Thu) 1,006.00 1,006.00 995.00 1,004.00 147,548
11th Jun 2025 (Wed) 1,012.00 1,014.00 1,008.00 1,008.00 176,335
10th Jun 2025 (Tue) 1,004.00 1,016.00 1,004.00 1,006.00 286,491
9th Jun 2025 (Mon) 1,006.00 1,012.00 1,004.00 1,010.00 179,889
FTSE 100 Latest
Value9,105.99
Change5.22