Canada Markets open in 2 hrs 41 mins

JPMorgan Chase & Co. (JPM-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.69+0.09 (+0.35%)
At close: 04:00PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
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, 202325.3025.4525.2125.2125.21206,863
Jan 26, 202325.6025.7525.5925.7125.71136,225
Jan 25, 202325.5225.6225.5125.5925.59137,267
Jan 24, 202325.6025.6525.5725.6025.60132,114
Jan 23, 202325.4825.6725.4825.5925.59110,901
Jan 20, 202325.6825.7025.4125.4925.49327,091
Jan 19, 202325.6425.7025.5225.6125.61312,601
Jan 18, 202325.7925.8925.6125.6625.66164,114
Jan 17, 202325.7325.7625.6625.7325.73108,871
Jan 13, 202325.5825.7025.5725.6825.6894,164
Jan 12, 202325.6925.7625.5725.6225.62451,399
Jan 11, 202325.7325.8025.6125.6125.61212,153
Jan 10, 202325.6225.7425.5025.7225.72418,546
Jan 09, 202325.7325.7925.5925.5925.59469,629
Jan 06, 202325.5725.8525.5325.7025.70470,095
Jan 05, 202325.4125.6325.3025.5725.57172,693
Jan 04, 202325.1525.4925.1525.4925.49155,612
Jan 03, 202324.9025.0824.8825.0025.00136,305
Dec 30, 202224.7224.9924.5424.7624.76380,448
Dec 29, 202224.7624.9124.7024.7024.70341,772
Dec 28, 202224.9525.0124.7224.7624.76452,482
Dec 27, 202225.1425.2124.9024.9524.95292,469
Dec 23, 202225.2525.3525.1125.1725.17172,367
Dec 22, 202225.4125.4625.1625.2325.23173,962
Dec 21, 202225.4625.5325.4225.4725.47103,858
Dec 20, 202225.4025.4725.3625.4025.40182,292
Dec 19, 202225.4725.5525.4225.4525.45154,931
Dec 16, 202225.4625.5725.3025.5425.54197,832
Dec 15, 202225.4725.5425.4625.4725.47154,270
Dec 14, 202225.6125.6325.4925.5825.58160,760
Dec 13, 202225.4625.6225.4425.5425.54164,903
Dec 12, 202225.3625.3825.1925.3025.30233,326
Dec 09, 202225.3625.4525.2725.2725.27115,474
Dec 08, 202225.4125.5825.3525.3625.36134,847
Dec 07, 202225.3825.4825.3625.4125.41110,572
Dec 06, 202225.4125.4525.2725.3525.35176,374
Dec 05, 202225.5125.6325.3525.3725.37180,127
Dec 02, 202225.4425.6725.4325.6025.60222,075
Dec 01, 202225.5425.6325.4525.5425.54234,597
Nov 30, 202225.2125.4225.1425.3025.30604,570
Nov 29, 202225.4625.4625.1925.2225.22187,130
Nov 28, 202225.4125.4925.3625.4225.42107,410
Nov 25, 202225.4725.5225.4225.4225.4236,153
Nov 23, 202225.3625.5425.3625.5425.54117,313
Nov 22, 202225.3925.5025.3425.3425.34112,502
Nov 21, 202225.4525.4925.3725.3825.38109,015
Nov 18, 202225.3925.4325.2725.3925.39150,221
Nov 17, 202225.3825.4325.3025.3825.38313,688
Nov 16, 202225.4525.5525.4225.4725.47188,199
Nov 15, 202225.3725.6225.3325.4525.45227,866
Nov 14, 202225.4525.5025.1625.2025.20224,414
Nov 11, 202225.3725.5825.2725.4825.48217,233
Nov 10, 202224.7225.4824.7225.4025.40436,937
Nov 09, 202224.5124.6724.3024.4724.47183,195
Nov 08, 202224.2524.5724.1924.5424.54253,340
Nov 07, 202224.2524.2824.0924.1524.15291,773
Nov 04, 202224.3524.3824.0724.1224.12303,963
Nov 03, 202224.3524.3524.1624.2624.26186,233
Nov 02, 202224.3624.5824.2124.4024.40241,455
Nov 01, 202224.5924.6024.3624.3824.38302,323
Oct 31, 202224.4424.5824.3924.4024.40460,058
Oct 28, 202224.7424.8924.7424.8524.85189,572
Oct 27, 202224.7524.8224.6524.7824.78287,287
Oct 26, 202224.4724.7824.4024.6824.68181,524
Oct 25, 202224.1624.4524.1624.4224.42218,374
Oct 24, 202224.2224.2424.0824.1024.10271,338
Oct 21, 202224.1824.3224.0624.2024.20405,429
Oct 20, 202224.4224.4224.1124.2524.25181,436
Oct 19, 202224.5624.6124.4024.4724.47355,254
Oct 18, 202224.6124.6824.4924.6224.62171,861
Oct 17, 202224.7324.8424.5224.6124.61287,910
Oct 14, 202224.4924.6524.3824.5224.52134,329
Oct 13, 202224.4024.4924.1024.4424.44458,022
Oct 12, 202224.7324.7724.5424.5424.54383,710
Oct 11, 202224.8224.8224.6324.7524.75159,627
Oct 10, 202225.0425.0424.7424.8224.82152,556
Oct 07, 202224.9525.0024.8724.9524.95142,212
Oct 06, 202225.0625.1324.9725.0425.04113,596
Oct 05, 202225.0825.1725.0025.1325.13115,010
Oct 04, 202225.1425.3225.1325.2125.21186,995
Oct 03, 202225.0225.2225.0125.0925.09125,020
Sept 30, 202224.9025.0324.8124.9824.98520,444
Sept 29, 202225.0025.0124.7024.9024.90426,751
Sept 28, 202224.8925.0924.8825.0625.06293,743
Sept 27, 202224.8924.9324.7924.8824.88322,375
Sept 26, 202224.8624.9224.7524.8624.86188,118
Sept 23, 202224.9524.9824.7724.9524.95393,952
Sept 22, 202225.1325.1324.9325.0025.00309,763
Sept 21, 202225.0525.2725.0125.1125.11134,042
Sept 20, 202225.0125.0724.9424.9524.95312,920
Sept 19, 202225.1025.1625.0325.0325.03141,589
Sept 16, 202225.1425.2025.0325.0825.08162,126
Sept 15, 202225.1725.3225.1525.2025.20102,119
Sept 14, 202225.1825.3425.1325.2425.24110,950
Sept 13, 202225.1225.2425.0625.2425.24149,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...