JPMorgan Large Cap Value Fund Class R6 (JLVMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.77
-0.08 (-0.37%)
Oct 25, 2024, 8:00 PM EDT
JLVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.37% |
| Oct 24, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.14% |
| Oct 23, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.59% |
| Oct 22, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.09% |
| Oct 21, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.99% |
| Oct 18, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.14% |
| Oct 17, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.22% |
| Oct 16, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.77% |
| Oct 15, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.41% |
| Oct 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.73% |
| Oct 11, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.10% |
| Oct 10, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.14% |
| Oct 9, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.60% |
| Oct 8, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% |
| Oct 7, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.51% |
| Oct 4, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.93% |
| Oct 3, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.42% |
| Oct 2, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.05% |
| Oct 1, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.55% |
| Sep 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Sep 27, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% |
| Sep 26, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.56% |
| Sep 25, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.35 | -0.69% |
| Sep 24, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.50 | 0.09% |
| Sep 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.48 | 0.33% |
| Sep 20, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.41 | -0.60% |
| Sep 19, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.54 | 1.12% |
| Sep 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.30 | -0.05% |
| Sep 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.19% |
| Sep 16, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | 0.71% |
| Sep 13, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | 0.95% |
| Sep 12, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.92 | 0.48% |
| Sep 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | 0.10% |
| Sep 10, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.80 | 0.10% |
| Sep 9, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.78 | 0.82% |
| Sep 6, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | -1.15% |
| Sep 5, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.85 | -0.71% |
| Sep 4, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.00 | 0.05% |
| Sep 3, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | -1.03% |
| Aug 30, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | 0.85% |
| Aug 29, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | 0.33% |
| Aug 28, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.96 | -0.24% |
| Aug 27, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.01 | -0.14% |
| Aug 26, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.04 | 0.09% |
| Aug 23, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.02 | 1.44% |
| Aug 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.72 | -0.34% |
| Aug 21, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | 0.43% |
| Aug 20, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.70 | -0.62% |
| Aug 19, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.83 | 0.92% |
| Aug 16, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | 0.44% |
| Aug 15, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | 1.18% |
| Aug 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.39% |
| Aug 13, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 1.04% |
| Aug 12, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.30% |
| Aug 9, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | 0.05% |
| Aug 8, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | 1.77% |
| Aug 7, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | -0.60% |
| Aug 6, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.91% |
| Aug 5, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | -2.71% |
| Aug 2, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | -1.88% |
| Aug 1, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | -0.91% |
| Jul 31, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | 0.19% |
| Jul 30, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.75 | 0.58% |
| Jul 29, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | -0.10% |
| Jul 26, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.65 | 1.67% |
| Jul 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.10% |
| Jul 24, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -1.21% |
| Jul 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.54 | -0.24% |
| Jul 22, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | 0.44% |
| Jul 19, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | -0.63% |
| Jul 18, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | -1.05% |
| Jul 17, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.85 | 0.14% |
| Jul 16, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | 1.80% |
| Jul 15, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.39% |
| Jul 12, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.39% |
| Jul 11, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 1.24% |
| Jul 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 1.00% |
| Jul 9, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.05% |
| Jul 8, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.25% |
| Jul 5, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | -0.15% |
| Jul 3, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -0.05% |
| Jul 2, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | 0.35% |
| Jul 1, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | -0.75% |
| Jun 28, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.40% |
| Jun 27, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | -0.05% |
| Jun 26, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | -0.65% |
| Jun 25, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | -0.59% |
| Jun 24, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | 0.85% |
| Jun 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 0.15% |
| Jun 20, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.80 | 0.10% |
| Jun 18, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.78 | 0.30% |
| Jun 17, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.72 | 0.45% |
| Jun 14, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | -0.65% |
| Jun 13, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.76 | -0.20% |
| Jun 12, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.80 | 0.40% |
| Jun 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.72 | -0.70% |
| Jun 10, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | 0.30% |
| Jun 7, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.80 | -0.25% |
| Jun 6, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.85 | -0.05% |
| Jun 5, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | 0.55% |