Canada Markets open in 6 hrs 22 mins

JPMorgan Chase & Co. (JPM-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.30+0.09 (+0.33%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 202127.3027.3827.2427.3027.3052,761
Dec. 06, 202127.2427.2527.1127.2327.2347,734
Dec. 03, 202127.2227.2227.0727.2227.2251,210
Dec. 02, 202127.0327.2327.0327.2127.2172,308
Dec. 01, 202127.1627.3627.0327.0527.05165,187
Nov. 30, 202127.0027.0026.8426.9726.97451,173
Nov. 29, 202127.0127.0626.8626.9426.94142,784
Nov. 26, 202126.8226.9626.7626.9226.9273,009
Nov. 24, 202127.0627.1427.0127.0127.01113,563
Nov. 23, 202127.1727.1727.0227.1127.11104,392
Nov. 22, 202127.4327.4827.1627.1827.1867,312
Nov. 19, 202127.4927.5027.3327.3827.3855,947
Nov. 18, 202127.5427.5427.3727.4427.4477,678
Nov. 17, 202127.3227.5127.3227.5127.5192,401
Nov. 16, 202127.2527.4027.1927.3827.38125,804
Nov. 15, 202127.3127.3527.1827.2527.2571,583
Nov. 12, 202127.4027.4327.2627.2727.2794,125
Nov. 11, 202127.4927.6027.3327.3827.3861,880
Nov. 10, 202127.8127.8727.4927.5227.5279,104
Nov. 09, 202127.9927.9927.8227.8227.8249,339
Nov. 08, 202128.0028.0227.9027.9027.9052,194
Nov. 05, 202127.9528.0527.8728.0028.0089,774
Nov. 04, 202127.7227.9327.6927.9327.9380,338
Nov. 03, 202127.6927.7327.6727.6927.6943,475
Nov. 02, 202127.7327.7727.6627.7427.7463,956
Nov. 01, 202127.7227.8427.6127.7927.7986,248
Oct. 29, 202127.5527.8827.5527.7427.74151,595
Oct. 29, 20210.375 Dividend
Oct. 28, 202128.0028.1028.0028.0327.6674,510
Oct. 27, 202128.0528.0527.9828.0127.6473,480
Oct. 26, 202128.0228.0527.9628.0527.6766,219
Oct. 25, 202127.9528.0527.9128.0427.6666,877
Oct. 22, 202127.9128.0027.8327.9927.6279,451
Oct. 21, 202128.0328.0327.8427.8827.5150,535
Oct. 20, 202127.8428.0827.8427.9627.5984,061
Oct. 19, 202128.0228.0427.7827.8727.50112,730
Oct. 18, 202128.0528.1227.9428.0227.6592,729
Oct. 15, 202128.2028.3228.1128.1527.7768,139
Oct. 14, 202128.1728.2528.0528.2527.87244,426
Oct. 13, 202127.7928.1727.7028.1727.79162,768
Oct. 12, 202127.5727.7827.5727.7627.3955,896
Oct. 11, 202127.3927.5827.3827.5527.1849,320
Oct. 08, 202127.4427.5427.3927.4127.0456,386
Oct. 07, 202127.4927.5827.4127.4127.04118,310
Oct. 06, 202127.3527.5427.2627.5427.1794,229
Oct. 05, 202127.4327.4827.3327.3626.99109,282
Oct. 04, 202127.6327.6327.3727.3727.00122,559
Oct. 01, 202127.7727.8327.6727.6727.3051,753
Sep. 30, 202127.7527.8727.6227.7227.35206,421
Sep. 29, 202127.5727.8327.5427.7027.3392,562
Sep. 28, 202127.7027.7827.4327.4727.10128,321
Sep. 27, 202127.8127.8227.6827.7427.37117,404
Sep. 24, 202128.0028.0027.8027.8227.4595,988
Sep. 23, 202128.2328.3227.9828.0027.63114,472
Sep. 22, 202128.0428.2327.9728.1727.7992,289
Sep. 21, 202128.0028.0527.8928.0127.6469,914
Sep. 20, 202127.9028.0227.8227.9527.5852,903
Sep. 17, 202128.0228.1227.9528.0327.6675,589
Sep. 16, 202127.9928.1027.8728.0827.7064,539
Sep. 15, 202127.8927.9827.8427.9627.5954,305
Sep. 14, 202127.9627.9827.8627.9027.5348,860
Sep. 13, 202127.9727.9727.8327.9227.5571,668
Sep. 10, 202127.7827.9527.7827.9027.5372,061
Sep. 09, 202127.8127.8727.7427.8227.4573,431
Sep. 08, 202127.7427.8227.7027.8127.4453,821
Sep. 07, 202127.7727.8227.7127.7827.4197,103
Sep. 03, 202127.8227.8427.7427.8427.4765,849
Sep. 02, 202127.7927.8627.7627.8527.4899,264
Sep. 01, 202127.6927.7727.6627.7727.40118,214
Aug. 31, 202127.6527.6927.5227.6027.23517,539
Aug. 30, 202127.8227.9027.6127.6127.24103,863
Aug. 27, 202127.6527.8527.6427.8227.4554,652
Aug. 26, 202127.7227.7527.6127.6427.2754,139
Aug. 25, 202127.7527.7927.7227.7227.3560,524
Aug. 24, 202127.8627.9327.7227.7527.38119,274
Aug. 23, 202127.8727.9327.8327.8927.5238,626
Aug. 20, 202127.7927.9527.7927.8627.4980,298
Aug. 19, 202127.7027.8627.6527.7827.4185,338
Aug. 18, 202127.9827.9827.8127.8227.4573,109
Aug. 17, 202127.9428.0227.9027.9827.6163,438
Aug. 16, 202127.9228.0427.9228.0027.6376,404
Aug. 13, 202127.8828.0527.8428.0227.6577,283
Aug. 12, 202127.8227.9427.8127.8427.47292,604
Aug. 11, 202127.7927.8527.7127.8427.4758,836
Aug. 10, 202127.9927.9927.5327.7827.4189,339
Aug. 09, 202128.0328.0427.9127.9127.5459,368
Aug. 06, 202128.0328.1128.0128.0227.6584,025
Aug. 05, 202127.9528.0927.9528.0627.68236,430
Aug. 04, 202128.0028.0027.9127.9527.5876,056
Aug. 03, 202128.0428.0527.9228.0027.6379,101
Aug. 02, 202128.0528.1027.9928.0027.6390,159
Jul. 30, 202127.7228.0727.7128.0727.69162,368
Jul. 30, 20210.375 Dividend
Jul. 29, 202128.0128.1528.0028.1227.3775,166
Jul. 28, 202127.9028.0127.8727.9827.2472,743
Jul. 27, 202128.0728.0927.8327.8627.12182,503
Jul. 26, 202128.1928.1928.0628.0927.34108,335
Jul. 23, 202128.4128.4128.1528.1627.41219,966
Jul. 22, 202128.4828.5028.2128.4127.66450,514
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...