Canada Markets close in 5 hrs 4 mins

JPMorgan Chase & Co. (JPM-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.22+0.13 (+0.52%)
As of 10:51AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202225.1425.2725.1325.2225.2245,297
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
Sept 12, 202225.2525.4725.2525.2825.28100,997
Sept 09, 202225.1325.3125.1025.1825.1889,621
Sept 08, 202225.1525.2925.0225.0625.06200,877
Sept 07, 202225.1425.2325.1125.1825.1884,748
Sept 06, 202225.3625.3625.0825.2025.2080,609
Sept 02, 202225.3425.4025.2625.3225.32109,495
Sept 01, 202225.2525.2725.0825.2725.27519,572
Aug 31, 202225.3125.4325.1625.2525.25133,275
Aug 30, 202225.5125.5125.2425.3325.3384,721
Aug 29, 202225.4025.6125.3825.4225.4283,875
Aug 26, 202225.7625.8325.4525.5325.5398,402
Aug 25, 202225.6325.8725.5225.8525.8549,679
Aug 24, 202225.3025.8525.3025.5625.56139,289
Aug 23, 202225.6525.8225.1425.5025.50300,496
Aug 22, 202225.6625.6925.5625.6625.6678,617
Aug 19, 202225.7525.8325.6625.7625.7681,302
Aug 18, 202225.9826.0225.8825.8925.8965,882
Aug 17, 202226.0526.0525.8825.8925.8983,827
Aug 16, 202226.0426.1525.9926.1226.1257,537
Aug 15, 202226.0126.1726.0126.0726.0783,500
Aug 12, 202226.0026.1525.9926.0826.0867,301
Aug 11, 202226.0726.1525.9825.9925.9963,940
Aug 10, 202226.1326.1625.9826.0726.0797,640
Aug 09, 202225.9626.0425.8126.0326.03347,841
Aug 08, 202226.0726.0725.9225.9825.98112,283
Aug 05, 202226.0326.0825.7925.9225.92178,486
Aug 04, 202226.0126.1826.0126.1026.10160,665
Aug 03, 202226.0026.1525.9426.1526.15129,895
Aug 02, 202225.8926.0425.6625.9325.93444,148
Aug 01, 202226.2626.3025.8525.8925.89273,267
Jul 29, 202226.2626.5526.2226.5526.55294,233
Jul 28, 202226.2626.4026.2426.3226.32183,053
Jul 27, 202226.2326.3526.2326.2826.28198,176
Jul 26, 202226.2526.3326.2026.2226.22257,284
Jul 25, 202226.2526.3026.2026.2826.2888,898
Jul 22, 202226.2226.3526.1626.2326.2361,073
Jul 21, 202226.1026.1926.0726.1126.11124,351
Jul 20, 202226.0526.1726.0026.1626.1675,562
Jul 19, 202226.0026.0825.9526.0426.04103,126
Jul 18, 202226.0026.0925.9126.0026.0061,274
Jul 15, 202225.9126.0625.8025.9125.91109,070
Jul 14, 202225.7225.9625.6025.9225.92223,251
Jul 13, 202225.7026.0025.5725.8525.8588,829
Jul 12, 202225.8526.1025.8225.8525.8598,799
Jul 11, 202225.9625.9625.8325.8825.88104,053
Jul 08, 202225.7425.9025.7425.9025.9055,749
Jul 07, 202225.7025.8825.6825.7425.74134,963
Jul 06, 202225.8125.8525.6625.7525.75118,664
Jul 05, 202225.8125.8425.6625.7325.73148,314
Jul 01, 202225.6425.8125.5625.7725.7762,107
Jun 30, 202225.6325.7625.5325.5425.54135,936
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...