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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 08, 2021	-	-	-	-	-	-
Dec. 07, 2021	27.30	27.38	27.24	27.30	27.30	52,761
Dec. 06, 2021	27.24	27.25	27.11	27.23	27.23	47,734
Dec. 03, 2021	27.22	27.22	27.07	27.22	27.22	51,210
Dec. 02, 2021	27.03	27.23	27.03	27.21	27.21	72,308
Dec. 01, 2021	27.16	27.36	27.03	27.05	27.05	165,187
Nov. 30, 2021	27.00	27.00	26.84	26.97	26.97	451,173
Nov. 29, 2021	27.01	27.06	26.86	26.94	26.94	142,784
Nov. 26, 2021	26.82	26.96	26.76	26.92	26.92	73,009
Nov. 24, 2021	27.06	27.14	27.01	27.01	27.01	113,563
Nov. 23, 2021	27.17	27.17	27.02	27.11	27.11	104,392
Nov. 22, 2021	27.43	27.48	27.16	27.18	27.18	67,312
Nov. 19, 2021	27.49	27.50	27.33	27.38	27.38	55,947
Nov. 18, 2021	27.54	27.54	27.37	27.44	27.44	77,678
Nov. 17, 2021	27.32	27.51	27.32	27.51	27.51	92,401
Nov. 16, 2021	27.25	27.40	27.19	27.38	27.38	125,804
Nov. 15, 2021	27.31	27.35	27.18	27.25	27.25	71,583
Nov. 12, 2021	27.40	27.43	27.26	27.27	27.27	94,125
Nov. 11, 2021	27.49	27.60	27.33	27.38	27.38	61,880
Nov. 10, 2021	27.81	27.87	27.49	27.52	27.52	79,104
Nov. 09, 2021	27.99	27.99	27.82	27.82	27.82	49,339
Nov. 08, 2021	28.00	28.02	27.90	27.90	27.90	52,194
Nov. 05, 2021	27.95	28.05	27.87	28.00	28.00	89,774
Nov. 04, 2021	27.72	27.93	27.69	27.93	27.93	80,338
Nov. 03, 2021	27.69	27.73	27.67	27.69	27.69	43,475
Nov. 02, 2021	27.73	27.77	27.66	27.74	27.74	63,956
Nov. 01, 2021	27.72	27.84	27.61	27.79	27.79	86,248
Oct. 29, 2021	27.55	27.88	27.55	27.74	27.74	151,595
Oct. 29, 2021	0.375 Dividend
Oct. 28, 2021	28.00	28.10	28.00	28.03	27.66	74,510
Oct. 27, 2021	28.05	28.05	27.98	28.01	27.64	73,480
Oct. 26, 2021	28.02	28.05	27.96	28.05	27.67	66,219
Oct. 25, 2021	27.95	28.05	27.91	28.04	27.66	66,877
Oct. 22, 2021	27.91	28.00	27.83	27.99	27.62	79,451
Oct. 21, 2021	28.03	28.03	27.84	27.88	27.51	50,535
Oct. 20, 2021	27.84	28.08	27.84	27.96	27.59	84,061
Oct. 19, 2021	28.02	28.04	27.78	27.87	27.50	112,730
Oct. 18, 2021	28.05	28.12	27.94	28.02	27.65	92,729
Oct. 15, 2021	28.20	28.32	28.11	28.15	27.77	68,139
Oct. 14, 2021	28.17	28.25	28.05	28.25	27.87	244,426
Oct. 13, 2021	27.79	28.17	27.70	28.17	27.79	162,768
Oct. 12, 2021	27.57	27.78	27.57	27.76	27.39	55,896
Oct. 11, 2021	27.39	27.58	27.38	27.55	27.18	49,320
Oct. 08, 2021	27.44	27.54	27.39	27.41	27.04	56,386
Oct. 07, 2021	27.49	27.58	27.41	27.41	27.04	118,310
Oct. 06, 2021	27.35	27.54	27.26	27.54	27.17	94,229
Oct. 05, 2021	27.43	27.48	27.33	27.36	26.99	109,282
Oct. 04, 2021	27.63	27.63	27.37	27.37	27.00	122,559
Oct. 01, 2021	27.77	27.83	27.67	27.67	27.30	51,753
Sep. 30, 2021	27.75	27.87	27.62	27.72	27.35	206,421
Sep. 29, 2021	27.57	27.83	27.54	27.70	27.33	92,562
Sep. 28, 2021	27.70	27.78	27.43	27.47	27.10	128,321
Sep. 27, 2021	27.81	27.82	27.68	27.74	27.37	117,404
Sep. 24, 2021	28.00	28.00	27.80	27.82	27.45	95,988
Sep. 23, 2021	28.23	28.32	27.98	28.00	27.63	114,472
Sep. 22, 2021	28.04	28.23	27.97	28.17	27.79	92,289
Sep. 21, 2021	28.00	28.05	27.89	28.01	27.64	69,914
Sep. 20, 2021	27.90	28.02	27.82	27.95	27.58	52,903
Sep. 17, 2021	28.02	28.12	27.95	28.03	27.66	75,589
Sep. 16, 2021	27.99	28.10	27.87	28.08	27.70	64,539
Sep. 15, 2021	27.89	27.98	27.84	27.96	27.59	54,305
Sep. 14, 2021	27.96	27.98	27.86	27.90	27.53	48,860
Sep. 13, 2021	27.97	27.97	27.83	27.92	27.55	71,668
Sep. 10, 2021	27.78	27.95	27.78	27.90	27.53	72,061
Sep. 09, 2021	27.81	27.87	27.74	27.82	27.45	73,431
Sep. 08, 2021	27.74	27.82	27.70	27.81	27.44	53,821
Sep. 07, 2021	27.77	27.82	27.71	27.78	27.41	97,103
Sep. 03, 2021	27.82	27.84	27.74	27.84	27.47	65,849
Sep. 02, 2021	27.79	27.86	27.76	27.85	27.48	99,264
Sep. 01, 2021	27.69	27.77	27.66	27.77	27.40	118,214
Aug. 31, 2021	27.65	27.69	27.52	27.60	27.23	517,539
Aug. 30, 2021	27.82	27.90	27.61	27.61	27.24	103,863
Aug. 27, 2021	27.65	27.85	27.64	27.82	27.45	54,652
Aug. 26, 2021	27.72	27.75	27.61	27.64	27.27	54,139
Aug. 25, 2021	27.75	27.79	27.72	27.72	27.35	60,524
Aug. 24, 2021	27.86	27.93	27.72	27.75	27.38	119,274
Aug. 23, 2021	27.87	27.93	27.83	27.89	27.52	38,626
Aug. 20, 2021	27.79	27.95	27.79	27.86	27.49	80,298
Aug. 19, 2021	27.70	27.86	27.65	27.78	27.41	85,338
Aug. 18, 2021	27.98	27.98	27.81	27.82	27.45	73,109
Aug. 17, 2021	27.94	28.02	27.90	27.98	27.61	63,438
Aug. 16, 2021	27.92	28.04	27.92	28.00	27.63	76,404
Aug. 13, 2021	27.88	28.05	27.84	28.02	27.65	77,283
Aug. 12, 2021	27.82	27.94	27.81	27.84	27.47	292,604
Aug. 11, 2021	27.79	27.85	27.71	27.84	27.47	58,836
Aug. 10, 2021	27.99	27.99	27.53	27.78	27.41	89,339
Aug. 09, 2021	28.03	28.04	27.91	27.91	27.54	59,368
Aug. 06, 2021	28.03	28.11	28.01	28.02	27.65	84,025
Aug. 05, 2021	27.95	28.09	27.95	28.06	27.68	236,430
Aug. 04, 2021	28.00	28.00	27.91	27.95	27.58	76,056
Aug. 03, 2021	28.04	28.05	27.92	28.00	27.63	79,101
Aug. 02, 2021	28.05	28.10	27.99	28.00	27.63	90,159
Jul. 30, 2021	27.72	28.07	27.71	28.07	27.69	162,368
Jul. 30, 2021	0.375 Dividend
Jul. 29, 2021	28.01	28.15	28.00	28.12	27.37	75,166
Jul. 28, 2021	27.90	28.01	27.87	27.98	27.24	72,743
Jul. 27, 2021	28.07	28.09	27.83	27.86	27.12	182,503
Jul. 26, 2021	28.19	28.19	28.06	28.09	27.34	108,335
Jul. 23, 2021	28.41	28.41	28.15	28.16	27.41	219,966
Jul. 22, 2021	28.48	28.50	28.21	28.41	27.66	450,514
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,162.65+400.65(+1.93%)

S&P 5004,686.75+95.08(+2.07%)

DOW35,719.43+492.43(+1.40%)

CAD/USD0.7908-0.0000(-0.0055%)

CRUDE OIL71.48-0.57(-0.79%)

BTC-CAD63,973.86-928.90(-1.43%)

JPMorgan Chase & Co. (JPM-PC)

S&P/TSX
21,162.65
+400.65(+1.93%)

S&P 500
4,686.75
+95.08(+2.07%)

DOW
35,719.43
+492.43(+1.40%)

CAD/USD
0.7908
-0.0000(-0.0055%)

CRUDE OIL
71.48
-0.57(-0.79%)

BTC-CAD
63,973.86
-928.90(-1.43%)