Canada markets close in 3 hours 56 minutes

JPMorgan Chase & Co. (JPM-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.26+0.09 (+0.38%)
As of 12:00PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202425.2025.2825.1725.2625.2643,838
Apr 22, 202425.1325.2025.1025.1725.17107,251
Apr 19, 202425.0725.1125.0025.0725.0776,480
Apr 18, 202425.1225.1725.0525.0525.0586,948
Apr 17, 202425.1525.1825.0925.1225.1255,509
Apr 16, 202425.1225.1825.0525.0725.07125,121
Apr 15, 202425.2925.3025.1225.1225.12154,899
Apr 12, 202425.3025.3425.2725.2925.29119,482
Apr 11, 202425.2725.3225.2425.2725.27229,173
Apr 10, 202425.2525.2825.1525.2825.28238,880
Apr 09, 202425.2725.3125.2525.2925.2992,113
Apr 08, 202425.2825.3025.2525.2825.2884,063
Apr 05, 202425.2825.3425.2725.3025.3092,875
Apr 04, 202425.3125.3525.2925.2925.29101,042
Apr 03, 202425.2325.3125.2225.3125.31171,013
Apr 02, 202425.1625.2925.1325.2525.25313,355
Apr 01, 202425.1825.2725.1625.2225.22174,824
Mar 28, 202425.3125.3325.1525.1825.18250,387
Mar 27, 202425.2625.3225.2425.3125.31104,830
Mar 26, 202425.2325.2725.2225.2525.2593,197
Mar 25, 202425.2625.2725.2025.2425.2473,144
Mar 22, 202425.2425.3225.2425.2825.28108,709
Mar 21, 202425.1825.3225.1825.2525.25159,246
Mar 20, 202425.1625.2025.1425.1825.1870,167
Mar 19, 202425.1325.1925.1225.1625.16140,272
Mar 18, 202425.0825.1525.0825.1425.14105,637
Mar 15, 202425.0925.0925.0725.0925.0975,901
Mar 14, 202425.1125.1125.0625.0825.08142,912
Mar 13, 202425.1225.1525.0825.1225.1264,111
Mar 12, 202425.0825.1325.0725.1225.1292,314
Mar 11, 202425.0425.0925.0125.0925.09355,171
Mar 08, 202425.0725.0825.0225.0425.04153,436
Mar 07, 202425.0725.1325.0125.0325.03288,431
Mar 06, 202425.0925.1025.0325.0325.03277,068
Mar 05, 202425.1425.1525.0425.0425.04363,026
Mar 04, 202425.1725.1825.1325.1325.13102,786
Mar 01, 202425.2425.2425.1425.1525.15153,853
Feb 29, 202425.1625.2225.1125.2225.22225,089
Feb 28, 202425.2125.2325.1325.1525.15116,441
Feb 27, 202425.1825.2425.1625.2125.2199,319
Feb 26, 202425.1825.2525.1725.2225.2285,535
Feb 23, 202425.1525.2725.1425.2325.2387,350
Feb 22, 202425.1625.1825.1325.1425.1469,967
Feb 21, 202425.2325.2325.1325.1525.15118,892
Feb 20, 202425.1125.2325.1025.2125.2196,614
Feb 16, 202425.0925.1925.0925.1325.13104,212
Feb 15, 202425.1325.2225.1225.1625.1697,131
Feb 14, 202425.1125.1925.1125.1625.1671,678
Feb 13, 202425.1825.2425.0525.1125.11349,584
Feb 12, 202425.3125.3625.2325.2525.25256,804
Feb 09, 202425.1525.3525.1225.3325.33147,540
Feb 08, 202425.0825.2025.0725.1525.1572,481
Feb 07, 202425.0725.1625.0625.0925.0976,223
Feb 06, 202425.0825.1325.0425.0625.0680,760
Feb 05, 202425.1625.1825.0725.0725.07116,587
Feb 02, 202425.1225.2425.1225.2025.20117,708
Feb 01, 202425.1125.2425.1125.1825.1890,928
Jan 31, 202425.1725.2425.1125.1125.11113,296
Jan 30, 202425.1225.2625.1025.2025.2086,793
Jan 30, 20240.375 Dividend
Jan 29, 202425.4125.4925.4125.4625.0896,957
Jan 26, 202425.4525.4725.3925.4025.0399,453
Jan 25, 202425.3825.5025.3825.4525.08102,545
Jan 24, 202425.3725.4125.3525.3925.0261,325
Jan 23, 202425.3625.3725.3125.3725.0090,836
Jan 22, 202425.2925.3925.2925.3825.0180,221
Jan 19, 202425.2325.2925.1925.2924.92194,758
Jan 18, 202425.2725.3125.2025.2324.86218,163
Jan 17, 202425.3225.3425.2725.2924.92169,667
Jan 16, 202425.3525.3725.3125.3224.95332,310
Jan 12, 202425.3825.4625.3225.3624.9989,035
Jan 11, 202425.4025.4425.3325.3524.98248,783
Jan 10, 202425.4125.4725.3825.4025.0396,074
Jan 09, 202425.3525.4225.3225.4025.0357,171
Jan 08, 202425.3525.4025.3125.3524.9893,520
Jan 05, 202425.3025.4025.2725.3224.95110,652
Jan 04, 202425.2325.3125.2325.2824.9196,817
Jan 03, 202425.2425.3525.1725.2624.89143,585
Jan 02, 202425.2825.3325.2525.2524.8883,532
Dec 29, 202325.3525.3825.1825.3124.94414,093
Dec 28, 202325.3225.4225.2825.3324.96111,270
Dec 27, 202325.3225.3925.3025.3624.99133,136
Dec 26, 202325.3425.3625.2725.2924.92119,931
Dec 22, 202325.3025.3525.2625.2724.90117,054
Dec 21, 202325.3125.3425.2625.2824.9189,814
Dec 20, 202325.2525.3825.2125.2424.87141,444
Dec 19, 202325.2225.3225.2225.2824.91105,831
Dec 18, 202325.2725.3225.2125.2124.84141,800
Dec 15, 202325.3525.4225.2725.3024.93156,827
Dec 14, 202325.3625.5025.3625.3624.99166,429
Dec 13, 202325.1725.3725.1125.3224.95159,551
Dec 12, 202325.0725.1625.0725.1424.7786,975
Dec 11, 202325.0925.1225.0225.0924.72222,350
Dec 08, 202325.1025.1425.0625.0924.72215,726
Dec 07, 202325.0925.1525.0725.1024.73124,117
Dec 06, 202325.1625.1925.0225.0524.68452,270
Dec 05, 202325.0725.1725.0725.1124.74118,540
Dec 04, 202325.1325.1725.0325.0724.70274,832
Dec 01, 202325.1525.2425.1125.2024.83386,762
Nov 30, 202325.1225.1625.0025.1324.76382,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...