Mail

JPM-PJ - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	22.12	22.55	22.01	22.46	22.46	63,328
Jun 01, 2023	21.98	22.07	21.92	22.03	22.03	80,286
May 31, 2023	21.85	22.10	21.79	21.81	21.81	121,420
May 30, 2023	21.69	21.80	21.50	21.78	21.78	135,992
May 26, 2023	21.40	21.49	21.33	21.44	21.44	44,482
May 25, 2023	21.52	21.53	21.33	21.40	21.40	68,930
May 24, 2023	21.62	21.62	21.46	21.51	21.51	40,382
May 23, 2023	21.55	21.75	21.55	21.65	21.65	43,151
May 22, 2023	21.66	21.68	21.45	21.64	21.64	50,382
May 19, 2023	21.63	21.66	21.43	21.55	21.55	78,251
May 18, 2023	21.64	21.82	21.48	21.60	21.60	69,239
May 17, 2023	21.47	21.80	21.28	21.73	21.73	30,374
May 16, 2023	21.78	21.78	21.27	21.35	21.35	44,084
May 15, 2023	21.80	21.84	21.67	21.83	21.83	52,089
May 12, 2023	21.89	21.90	21.71	21.87	21.87	30,866
May 11, 2023	21.78	21.85	21.67	21.78	21.78	85,496
May 10, 2023	21.67	21.84	21.64	21.78	21.78	31,524
May 09, 2023	21.57	21.57	21.20	21.50	21.50	52,743
May 08, 2023	21.80	21.95	21.47	21.55	21.55	71,531
May 05, 2023	21.65	21.99	21.64	21.64	21.64	44,656
May 04, 2023	21.55	21.71	21.32	21.45	21.45	114,979
May 03, 2023	21.92	22.04	21.64	21.64	21.64	45,963
May 02, 2023	22.01	22.02	21.73	21.95	21.95	57,027
May 01, 2023	22.07	22.23	21.83	22.03	22.03	50,053
May 01, 2023	0.296875 Dividend
Apr 28, 2023	22.25	22.44	22.25	22.42	22.12	85,805
Apr 27, 2023	22.29	22.35	22.17	22.24	21.95	68,258
Apr 26, 2023	22.54	22.59	22.15	22.24	21.95	64,342
Apr 25, 2023	22.74	22.77	22.40	22.43	22.14	52,750
Apr 24, 2023	22.71	22.86	22.68	22.73	22.43	68,984
Apr 21, 2023	22.67	22.87	22.53	22.75	22.45	65,805
Apr 20, 2023	22.59	22.72	22.51	22.54	22.24	76,275
Apr 19, 2023	22.54	22.68	22.33	22.64	22.34	107,666
Apr 18, 2023	22.58	22.65	22.45	22.47	22.17	149,385
Apr 17, 2023	22.32	22.63	22.30	22.52	22.22	284,778
Apr 14, 2023	22.33	22.40	22.13	22.30	22.00	39,591
Apr 13, 2023	22.28	22.42	22.21	22.35	22.05	35,711
Apr 12, 2023	22.41	22.41	22.17	22.28	21.98	33,868
Apr 11, 2023	22.23	22.28	22.11	22.27	21.98	50,139
Apr 10, 2023	22.09	22.21	22.07	22.12	21.83	35,465
Apr 06, 2023	21.91	22.25	21.86	22.20	21.91	77,243
Apr 05, 2023	21.86	22.04	21.81	21.99	21.70	38,736
Apr 04, 2023	21.86	21.93	21.70	21.93	21.64	57,322
Apr 03, 2023	21.80	21.95	21.59	21.94	21.65	43,926
Mar 31, 2023	21.60	21.74	21.57	21.61	21.32	161,711
Mar 30, 2023	21.40	21.54	21.29	21.52	21.24	35,534
Mar 29, 2023	21.43	21.45	21.24	21.29	21.01	79,312
Mar 28, 2023	21.25	21.32	21.17	21.31	21.03	46,426
Mar 27, 2023	21.11	21.29	20.95	21.25	20.97	169,395
Mar 24, 2023	20.69	20.90	20.50	20.90	20.62	47,932
Mar 23, 2023	20.96	21.08	20.66	20.66	20.39	41,879
Mar 22, 2023	20.81	21.11	20.79	21.05	20.77	54,836
Mar 21, 2023	20.79	20.96	20.75	20.89	20.61	49,690
Mar 20, 2023	20.87	21.17	20.55	20.61	20.34	103,662
Mar 17, 2023	21.06	21.10	20.66	20.84	20.56	162,578
Mar 16, 2023	20.72	21.55	20.72	21.20	20.92	105,110
Mar 15, 2023	20.80	21.19	20.63	20.86	20.58	61,703
Mar 14, 2023	20.64	21.13	20.64	21.04	20.76	129,787
Mar 13, 2023	20.31	20.85	19.91	20.44	20.17	120,919
Mar 10, 2023	20.42	20.65	19.86	20.50	20.23	134,839
Mar 09, 2023	20.96	20.96	20.32	20.43	20.16	127,776
Mar 08, 2023	20.99	21.11	20.84	20.90	20.62	72,126
Mar 07, 2023	21.14	21.16	20.88	21.02	20.74	30,127
Mar 06, 2023	21.14	21.17	21.03	21.15	20.87	39,602
Mar 03, 2023	20.93	21.08	20.84	21.06	20.78	39,935
Mar 02, 2023	20.83	20.96	20.57	20.83	20.55	68,733
Mar 01, 2023	21.15	21.15	20.88	21.00	20.72	37,429
Feb 28, 2023	21.12	21.24	21.02	21.09	20.81	111,234
Feb 27, 2023	21.18	21.23	21.06	21.15	20.87	43,783
Feb 24, 2023	21.05	21.12	21.01	21.03	20.75	44,364
Feb 23, 2023	21.06	21.28	21.04	21.23	20.95	41,659
Feb 22, 2023	20.77	21.03	20.77	20.98	20.70	79,571
Feb 21, 2023	21.11	21.14	20.73	20.76	20.49	89,405
Feb 17, 2023	21.31	21.38	21.17	21.24	20.96	43,076
Feb 16, 2023	21.50	21.50	21.34	21.36	21.08	42,716
Feb 15, 2023	21.72	21.75	21.59	21.64	21.35	53,673
Feb 14, 2023	21.55	21.79	21.52	21.79	21.50	68,849
Feb 13, 2023	21.47	21.61	21.43	21.61	21.32	37,463
Feb 10, 2023	21.58	21.58	21.30	21.43	21.15	40,118
Feb 09, 2023	21.84	21.84	21.53	21.53	21.24	52,812
Feb 08, 2023	21.59	21.69	21.49	21.69	21.40	57,124
Feb 07, 2023	21.67	21.70	21.42	21.59	21.30	72,937
Feb 06, 2023	21.75	21.75	21.51	21.75	21.46	81,674
Feb 03, 2023	22.00	22.09	21.80	21.88	21.59	116,369
Feb 02, 2023	22.11	22.30	22.10	22.16	21.87	131,416
Feb 01, 2023	22.07	22.10	21.88	22.09	21.80	123,220
Jan 31, 2023	22.23	22.24	21.95	22.00	21.71	283,130
Jan 30, 2023	21.97	22.21	21.86	22.16	21.87	114,565
Jan 27, 2023	21.95	22.07	21.86	22.03	21.74	63,915
Jan 27, 2023	0.296875 Dividend
Jan 26, 2023	22.29	22.30	22.15	22.25	21.66	85,988
Jan 25, 2023	22.11	22.21	22.10	22.18	21.59	54,810
Jan 24, 2023	22.10	22.25	22.10	22.21	21.62	75,977
Jan 23, 2023	21.93	22.16	21.87	22.09	21.51	68,692
Jan 20, 2023	21.94	22.01	21.72	21.92	21.34	98,674
Jan 19, 2023	21.66	21.97	21.50	21.90	21.32	109,704
Jan 18, 2023	21.88	22.02	21.61	21.66	21.09	101,062
Jan 17, 2023	21.46	21.68	21.34	21.67	21.10	65,409
Jan 13, 2023	21.22	21.50	21.22	21.44	20.87	68,471
Jan 12, 2023	21.11	21.34	20.96	21.23	20.66	71,906
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...