Canada markets close in 1 hour 20 minutes

JPMorgan Chase & Co. (JPM-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.67+0.05 (+0.19%)
As of 02:31PM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202324.6924.8724.6124.6724.67178,901
Mar 17, 202325.0225.1024.6124.6224.62408,748
Mar 16, 202324.8325.3524.7724.9824.98335,896
Mar 15, 202324.9925.2324.7724.8824.88259,065
Mar 14, 202325.0425.3125.0425.1825.18184,172
Mar 13, 202324.6225.0524.5424.8024.80396,298
Mar 10, 202324.9025.1824.7024.7824.78230,896
Mar 09, 202325.2125.2824.9224.9324.93224,982
Mar 08, 202325.2325.3625.2225.2325.2363,248
Mar 07, 202325.3125.3225.1925.2625.2689,245
Mar 06, 202325.3925.3925.3225.3225.3271,301
Mar 03, 202325.2825.3825.2525.3825.38114,410
Mar 02, 202325.2425.3024.2825.3025.30104,723
Mar 01, 202325.4225.4225.2725.3225.32171,458
Feb 28, 202325.3725.5025.2625.3125.31179,052
Feb 27, 202325.4725.5125.3425.3725.3792,816
Feb 24, 202325.3625.4225.2525.3325.3367,735
Feb 23, 202325.3025.5425.3025.4725.47117,448
Feb 22, 202325.0625.3425.0625.3425.3487,865
Feb 21, 202325.2625.2625.0225.0625.06156,210
Feb 17, 202325.2625.3125.1725.3125.31167,475
Feb 16, 202325.4025.4225.2825.3125.3195,945
Feb 15, 202325.5325.5625.4625.5025.5067,305
Feb 14, 202325.4325.6025.4325.5425.54103,978
Feb 13, 202325.4025.5025.3525.5025.5058,650
Feb 10, 202325.3825.3825.2725.3325.3345,095
Feb 09, 202325.4925.4925.3425.3525.3586,077
Feb 08, 202325.3125.3825.2425.3725.37148,027
Feb 07, 202325.3525.4325.2125.3325.3361,857
Feb 06, 202325.4125.4925.3125.3925.3978,019
Feb 03, 202325.5525.6225.5025.5025.50132,907
Feb 02, 202325.6725.7325.6525.6925.69174,567
Feb 01, 202325.4125.7425.4125.6025.60138,122
Jan 31, 202325.3025.4925.3025.4925.49376,468
Jan 30, 202325.1525.4225.1525.2925.29146,456
Jan 27, 202325.3025.4525.2125.2125.21207,064
Jan 27, 20230.375 Dividend
Jan 26, 202325.6025.7525.5925.7125.33136,225
Jan 25, 202325.5225.6225.5125.5925.22137,267
Jan 24, 202325.6025.6525.5725.6025.23132,114
Jan 23, 202325.4825.6725.4825.5925.22110,901
Jan 20, 202325.6825.7025.4125.4925.12327,091
Jan 19, 202325.6425.7025.5225.6125.24312,601
Jan 18, 202325.7925.8925.6125.6625.29164,114
Jan 17, 202325.7325.7625.6625.7325.35108,871
Jan 13, 202325.5825.7025.5725.6825.3194,164
Jan 12, 202325.6925.7625.5725.6225.25451,399
Jan 11, 202325.7325.8025.6125.6125.24212,153
Jan 10, 202325.6225.7425.5025.7225.34418,546
Jan 09, 202325.7325.7925.5925.5925.22469,629
Jan 06, 202325.5725.8525.5325.7025.33470,095
Jan 05, 202325.4125.6325.3025.5725.20172,693
Jan 04, 202325.1525.4925.1525.4925.12155,612
Jan 03, 202324.9025.0824.8825.0024.64136,305
Dec 30, 202224.7224.9924.5424.7624.40380,448
Dec 29, 202224.7624.9124.7024.7024.34341,772
Dec 28, 202224.9525.0124.7224.7624.40452,482
Dec 27, 202225.1425.2124.9024.9524.59292,469
Dec 23, 202225.2525.3525.1125.1724.80172,367
Dec 22, 202225.4125.4625.1625.2324.86173,962
Dec 21, 202225.4625.5325.4225.4725.10103,858
Dec 20, 202225.4025.4725.3625.4025.03182,292
Dec 19, 202225.4725.5525.4225.4525.08154,931
Dec 16, 202225.4625.5725.3025.5425.17197,832
Dec 15, 202225.4725.5425.4625.4725.10154,270
Dec 14, 202225.6125.6325.4925.5825.21160,760
Dec 13, 202225.4625.6225.4425.5425.17164,903
Dec 12, 202225.3625.3825.1925.3024.93233,326
Dec 09, 202225.3625.4525.2725.2724.90115,474
Dec 08, 202225.4125.5825.3525.3624.99134,847
Dec 07, 202225.3825.4825.3625.4125.04110,572
Dec 06, 202225.4125.4525.2725.3524.98176,374
Dec 05, 202225.5125.6325.3525.3725.00180,127
Dec 02, 202225.4425.6725.4325.6025.23222,075
Dec 01, 202225.5425.6325.4525.5425.17234,597
Nov 30, 202225.2125.4225.1425.3024.93604,570
Nov 29, 202225.4625.4625.1925.2224.85187,130
Nov 28, 202225.4125.4925.3625.4225.05107,410
Nov 25, 202225.4725.5225.4225.4225.0536,153
Nov 23, 202225.3625.5425.3625.5425.17117,313
Nov 22, 202225.3925.5025.3425.3424.97112,502
Nov 21, 202225.4525.4925.3725.3825.01109,015
Nov 18, 202225.3925.4325.2725.3925.02150,221
Nov 17, 202225.3825.4325.3025.3825.01313,688
Nov 16, 202225.4525.5525.4225.4725.10188,199
Nov 15, 202225.3725.6225.3325.4525.08227,866
Nov 14, 202225.4525.5025.1625.2024.83224,414
Nov 11, 202225.3725.5825.2725.4825.11217,233
Nov 10, 202224.7225.4824.7225.4025.03436,937
Nov 09, 202224.5124.6724.3024.4724.11183,195
Nov 08, 202224.2524.5724.1924.5424.18253,340
Nov 07, 202224.2524.2824.0924.1523.80291,773
Nov 04, 202224.3524.3824.0724.1223.77303,963
Nov 03, 202224.3524.3524.1624.2623.91186,233
Nov 02, 202224.3624.5824.2124.4024.04241,455
Nov 01, 202224.5924.6024.3624.3824.02302,323
Oct 31, 202224.4424.5824.3924.4024.04460,058
Oct 31, 20220.375 Dividend
Oct 28, 202224.7424.8924.7424.8524.12189,572
Oct 27, 202224.7524.8224.6524.7824.05287,287
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...