Canada markets closed

JPMorgan Chase & Co. (JPM-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.64+0.07 (+0.27%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202225.6725.7025.5125.6425.64121,959
Jun 28, 202225.5825.6825.4125.5725.57122,136
Jun 27, 202225.5725.5725.4325.4925.4978,374
Jun 24, 202225.3925.6025.2925.5025.50203,712
Jun 23, 202225.3925.4425.2325.3125.31149,214
Jun 22, 202225.2025.3525.1625.2925.29119,017
Jun 21, 202225.0825.2525.0025.1225.12153,998
Jun 17, 202224.8625.0824.7524.8224.82346,116
Jun 16, 202224.8925.1124.8024.8524.85240,365
Jun 15, 202224.8025.3324.8025.2425.24431,131
Jun 14, 202224.8224.8224.5724.7324.73632,034
Jun 13, 202225.0025.0524.5324.6824.68694,241
Jun 10, 202225.4725.4725.1025.3325.33181,600
Jun 09, 202225.5725.7725.5525.6025.60109,602
Jun 08, 202225.7625.9225.7125.7225.7279,411
Jun 07, 202225.6125.9925.6125.8425.8492,909
Jun 06, 202225.8325.9925.6725.7225.72104,163
Jun 03, 202225.7725.9425.7325.8625.86104,908
Jun 02, 202225.8226.0025.7825.9525.9570,459
Jun 01, 202226.1226.1225.8825.9625.96106,114
May 31, 202226.1926.1925.9226.0226.02495,395
May 27, 202225.8726.3825.8726.2526.25176,757
May 26, 202225.6025.9325.5725.8225.82242,476
May 25, 202225.3125.5925.3125.5825.58341,344
May 24, 202225.0525.3524.9525.2625.26220,302
May 23, 202225.0225.1224.9425.0425.04290,211
May 20, 202225.0825.1324.9025.0125.01222,463
May 19, 202225.0425.1024.9124.9724.97353,187
May 18, 202225.0625.1024.8724.9924.99471,772
May 17, 202225.4525.4525.0725.0925.09293,469
May 16, 202225.1825.3824.9825.3225.32216,705
May 13, 202225.0525.1925.0525.1425.14203,164
May 12, 202224.9125.0224.7725.0225.02408,551
May 11, 202224.7724.9824.7124.8524.85493,217
May 10, 202224.8925.0124.6124.8424.84433,859
May 09, 202224.6824.7624.4624.5524.55594,229
May 06, 202224.8724.9424.6524.7224.72507,765
May 05, 202224.9825.0624.7024.9624.96388,324
May 04, 202224.7025.2524.6425.1525.15426,959
May 03, 202224.7024.9024.6624.7024.701,140,505
May 02, 202225.0025.0524.5024.6624.66703,294
Apr 29, 202225.3825.3925.0125.0525.05313,184
Apr 29, 20220.375 Dividend
Apr 28, 202225.5225.7125.3525.7025.33232,100
Apr 27, 202225.5925.6425.4025.5425.17279,634
Apr 26, 202225.5425.6425.4625.5725.20150,137
Apr 25, 202225.4525.5925.4525.5125.14124,180
Apr 22, 202225.5425.6025.3725.4525.08133,431
Apr 21, 202225.7425.8025.4825.4925.12132,542
Apr 20, 202225.7925.7925.6425.6725.3084,259
Apr 19, 202225.7225.8325.5825.6825.31171,686
Apr 18, 202225.8125.9325.7325.7825.4097,793
Apr 14, 202225.9626.0225.7925.8025.42144,662
Apr 13, 202225.9526.1425.9525.9625.58197,718
Apr 12, 202225.7226.0625.7225.9525.57379,765
Apr 11, 202225.6725.6725.5025.6325.26145,580
Apr 08, 202225.8325.8825.6025.6325.26115,603
Apr 07, 202225.8926.0525.7925.9025.5281,669
Apr 06, 202225.7525.9425.6925.8025.42168,275
Apr 05, 202226.0826.1625.8525.8525.47132,693
Apr 04, 202226.0926.1826.0226.1125.7398,252
Apr 01, 202226.2526.2926.0526.0525.6781,106
Mar 31, 202226.2726.3526.1226.3225.94126,558
Mar 30, 202226.0726.2925.9326.1725.79141,304
Mar 29, 202225.7726.0525.7526.0525.67219,525
Mar 28, 202225.5525.7225.5425.7125.33115,560
Mar 25, 202225.8125.8525.5025.5225.15236,213
Mar 24, 202225.8725.9225.8025.8025.42101,448
Mar 23, 202225.8725.9825.8125.8625.4888,423
Mar 22, 202226.0026.0025.8525.8725.49147,740
Mar 21, 202226.2526.3026.0326.0425.66108,140
Mar 18, 202225.9726.3225.9726.3125.93160,974
Mar 17, 202226.1026.2126.0226.0225.64269,169
Mar 16, 202225.8026.0025.7426.0025.62132,400
Mar 15, 202225.6625.8025.6225.8025.42178,490
Mar 14, 202225.8025.8125.5425.6025.23141,218
Mar 11, 202225.9525.9825.8025.8225.4492,076
Mar 10, 202226.0026.0925.8625.9525.57176,349
Mar 09, 202225.9826.1225.8926.0625.68168,961
Mar 08, 202226.1426.1425.8525.8725.49149,295
Mar 07, 202226.2926.2926.0126.1625.78190,633
Mar 04, 202226.4126.4126.2526.2525.8767,027
Mar 03, 202226.4326.4826.3426.3725.9981,707
Mar 02, 202226.6026.6126.3926.4026.01116,365
Mar 01, 202226.5326.7326.4926.5426.15149,928
Feb 28, 202226.1626.5425.9626.5426.15395,599
Feb 25, 202226.0526.2725.9726.1925.8178,272
Feb 24, 202225.7626.0425.7026.0425.66228,435
Feb 23, 202226.1526.2225.9625.9625.58133,034
Feb 22, 202226.2026.2226.1126.1225.74156,393
Feb 18, 202226.0826.2326.0826.1625.7899,718
Feb 17, 202226.2326.2926.0926.1225.74138,414
Feb 16, 202226.1026.2426.0026.2125.83230,003
Feb 15, 202226.2826.2826.0026.1025.72125,433
Feb 14, 202226.0226.1325.9326.1325.75209,044
Feb 11, 202226.0626.1925.9026.1325.75223,990
Feb 10, 202226.2026.4025.9826.1025.72523,834
Feb 09, 202226.4226.4826.3126.4326.04284,188
Feb 08, 202226.2626.4426.2226.3425.96243,466
Feb 07, 202226.1526.3926.1426.3525.97183,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...