Canada markets open in 15 minutes

JPMorgan Chase & Co. (JPM-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.81-0.16 (-0.64%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.8524.9024.6724.8124.8186,048
Apr 24, 202424.8424.9724.7724.9724.9798,484
Apr 23, 202424.6924.9324.6924.9024.90124,016
Apr 22, 202424.5824.7324.5724.7324.7380,439
Apr 19, 202424.5424.6824.5024.5824.5892,003
Apr 18, 202424.5124.5524.3924.4424.44161,140
Apr 17, 202424.6024.6324.4624.5124.51141,092
Apr 16, 202424.5324.6024.4324.4924.49124,391
Apr 15, 202424.7424.7824.4924.5224.52138,684
Apr 12, 202424.7424.8324.6824.7524.75147,929
Apr 11, 202424.8424.8424.6424.7424.74156,931
Apr 10, 202424.9524.9924.7324.7924.79212,987
Apr 09, 202425.1125.1925.0325.0425.0471,668
Apr 08, 202425.2425.2825.0825.1125.1173,414
Apr 05, 202425.1825.3025.1825.2125.2161,143
Apr 04, 202425.2825.3225.1325.2225.2279,266
Apr 03, 202424.9825.2224.9625.2025.20147,645
Apr 02, 202425.0325.1224.9024.9924.99112,767
Apr 01, 202425.0625.1824.9625.1425.14112,089
Mar 28, 202425.3125.4024.9625.0225.02231,370
Mar 27, 202425.2325.3525.2125.3525.3582,756
Mar 26, 202425.2025.2925.1325.2325.2378,667
Mar 25, 202425.2425.2625.1625.1725.1749,182
Mar 22, 202425.3025.3425.2625.2725.2753,680
Mar 21, 202425.2225.3625.2025.3025.3075,906
Mar 20, 202425.1625.2625.1625.2225.2289,144
Mar 19, 202425.0425.2625.0425.1725.17158,240
Mar 18, 202424.9325.0624.9325.0625.0698,188
Mar 15, 202424.9524.9724.8824.9024.90153,506
Mar 14, 202424.9624.9924.9024.9324.93157,101
Mar 13, 202425.0025.0424.8524.9724.97103,912
Mar 12, 202424.9925.0224.9424.9924.99154,630
Mar 11, 202425.0225.0524.9625.0125.01102,615
Mar 08, 202424.9825.0424.9625.0325.03119,414
Mar 07, 202424.9325.0024.9024.9824.98139,885
Mar 06, 202424.8924.9324.8324.8524.85154,919
Mar 05, 202424.9224.9724.8524.8724.87130,338
Mar 04, 202424.9725.0224.9224.9224.9263,474
Mar 01, 202425.0825.0824.9624.9724.97120,844
Feb 29, 202425.0025.0824.9025.0825.08192,497
Feb 28, 202424.9925.0324.9024.9124.9180,603
Feb 27, 202425.0025.0324.8724.9724.97126,843
Feb 26, 202424.9825.0624.9325.0025.0059,697
Feb 23, 202424.8825.0824.8624.9824.9894,355
Feb 22, 202424.8524.9424.8524.9124.9157,293
Feb 21, 202424.9424.9924.8124.8224.8225,777
Feb 20, 202424.8724.9424.8524.9024.9067,114
Feb 16, 202424.8024.9224.8024.8924.8939,369
Feb 15, 202424.8324.9124.8324.8624.8669,198
Feb 14, 202424.8924.9124.8324.8524.8556,319
Feb 13, 202424.8124.9424.8024.8324.83108,270
Feb 12, 202424.9225.0524.8825.0225.0273,975
Feb 09, 202424.8324.9624.8224.9224.9286,989
Feb 08, 202424.8224.8624.7824.8224.8292,250
Feb 07, 202424.8524.8524.7824.8324.83103,383
Feb 06, 202424.7524.8424.7524.8224.8286,891
Feb 05, 202424.8324.8624.7524.7824.7868,608
Feb 02, 202424.8024.9024.7124.9024.90126,666
Feb 01, 202424.8924.9124.8224.8624.86177,789
Jan 31, 202424.8924.9524.7624.8424.84163,581
Jan 30, 202424.8724.9524.8024.9024.90112,480
Jan 30, 20240.359375 Dividend
Jan 29, 202425.2425.2425.0725.1824.82133,915
Jan 26, 202425.1625.2225.1325.1324.7756,840
Jan 25, 202425.1225.2525.0925.2024.8469,658
Jan 24, 202425.1125.1525.0625.1524.7947,765
Jan 23, 202425.1025.1325.0225.0724.7156,545
Jan 22, 202425.0625.1325.0225.0824.72115,213
Jan 19, 202424.9625.0824.9025.0824.7282,746
Jan 18, 202424.9424.9724.8524.9424.58128,598
Jan 17, 202424.8524.9324.8024.9124.55102,338
Jan 16, 202424.8624.9424.8424.9124.55113,261
Jan 12, 202424.8824.9724.8824.9324.5790,176
Jan 11, 202424.8324.9224.8324.8524.50114,762
Jan 10, 202424.8724.9324.8124.8424.49104,906
Jan 09, 202424.8424.9224.8424.8724.52103,748
Jan 08, 202425.0225.0924.7124.8124.46429,145
Jan 05, 202424.9025.0424.9024.9924.63107,005
Jan 04, 202424.8224.9724.8224.9324.57104,823
Jan 03, 202424.8624.9724.7624.9024.54198,218
Jan 02, 202424.9725.0024.9124.9524.59141,630
Dec 29, 202324.9625.1524.9525.0024.64449,760
Dec 28, 202324.8925.0024.8824.9924.63144,652
Dec 27, 202324.8424.9424.7724.8824.52161,630
Dec 26, 202324.9325.0024.8324.8524.50108,138
Dec 22, 202324.9025.0024.9024.9624.6096,105
Dec 21, 202324.8224.9524.7824.9324.57142,001
Dec 20, 202324.7524.8724.7124.8224.47177,800
Dec 19, 202324.6424.8324.6324.7724.42140,615
Dec 18, 202324.7324.7524.6124.6624.31188,043
Dec 15, 202324.7324.8424.6124.6824.33109,360
Dec 14, 202324.6324.8424.5924.7524.40194,983
Dec 13, 202324.2724.6824.2124.5224.17158,225
Dec 12, 202324.2624.3224.2024.2023.86135,055
Dec 11, 202324.4124.4524.2124.2923.94130,669
Dec 08, 202324.4524.5224.3724.4824.13120,713
Dec 07, 202324.3824.6024.3724.5024.15137,163
Dec 06, 202324.3224.4224.2124.3924.04374,007
Dec 05, 202324.2724.3524.1924.2723.92148,899
Dec 04, 202324.2324.3324.1824.2723.92138,448
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...