Canada markets closed

JPMorgan Chase & Co. (JPM-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.21+0.13 (+0.62%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202421.0521.3321.0221.2121.2173,612
Apr 18, 202421.2621.3121.0121.0821.0868,052
Apr 17, 202421.3021.4321.1921.3021.3026,383
Apr 16, 202421.0921.3821.0121.1521.1542,077
Apr 15, 202421.6521.7321.0721.1921.1974,638
Apr 12, 202422.0122.1021.7221.7221.7246,648
Apr 11, 202422.1422.1521.9021.9021.9049,913
Apr 10, 202422.4122.4421.9722.1422.1459,980
Apr 09, 202422.6122.6522.5322.5822.5826,871
Apr 08, 202422.5722.6122.4822.5422.5441,254
Apr 05, 202422.5522.6722.5122.6222.6228,611
Apr 04, 202422.4322.7022.4322.6322.6390,314
Apr 03, 202422.1922.4522.1622.3722.3755,634
Apr 02, 202422.2922.3922.1622.2922.2949,714
Apr 01, 202422.5522.5722.1422.4522.45125,437
Mar 28, 202422.9123.0022.3922.4622.46216,099
Mar 27, 202422.6023.0022.6022.9322.9356,200
Mar 26, 202422.5922.7122.5322.6122.6140,701
Mar 25, 202422.7122.7222.6122.6122.6137,321
Mar 22, 202422.8322.8922.6622.7922.7951,003
Mar 21, 202422.6622.8022.6422.6922.6976,389
Mar 20, 202422.4422.5822.4222.5522.5540,671
Mar 19, 202422.3122.5222.2622.5022.5063,205
Mar 18, 202422.2522.3822.2122.2722.2747,327
Mar 15, 202422.2322.3822.2322.2722.2736,823
Mar 14, 202422.5022.5022.2322.3122.3149,150
Mar 13, 202422.5922.6722.4722.4722.4754,550
Mar 12, 202422.5622.6222.4722.5422.5429,007
Mar 11, 202422.6122.6922.5222.5222.5247,244
Mar 08, 202422.5622.7122.5622.6522.6528,966
Mar 07, 202422.5722.6322.5122.5422.5452,598
Mar 06, 202422.4322.5222.3722.4922.49166,300
Mar 05, 202422.4922.5022.3422.4622.4665,038
Mar 04, 202422.6222.6822.4022.4322.4380,676
Mar 01, 202422.6522.7322.5122.6222.6297,915
Feb 29, 202422.4522.6622.3422.6522.65118,731
Feb 28, 202422.3922.5622.3922.3922.3949,538
Feb 27, 202422.5422.6522.4222.4322.4342,490
Feb 26, 202422.5122.6022.4822.6022.6033,511
Feb 23, 202422.5222.5622.4422.5322.53120,238
Feb 22, 202422.4522.5022.4022.4322.4363,861
Feb 21, 202422.5122.6022.3922.4222.4290,433
Feb 20, 202422.5122.6222.5022.5122.5129,356
Feb 16, 202422.4422.5622.4122.4922.4935,647
Feb 15, 202422.4722.6122.4122.4922.4926,844
Feb 14, 202422.5022.5322.3222.3722.3761,916
Feb 13, 202422.6022.6222.3822.4822.4857,307
Feb 12, 202422.7622.9022.7022.8622.8647,051
Feb 09, 202422.6322.8222.6122.8022.8063,094
Feb 08, 202422.5022.6422.4822.6322.6340,211
Feb 07, 202422.5222.6422.3922.5522.5544,040
Feb 06, 202422.3522.5222.2622.4522.4577,389
Feb 05, 202422.4422.4622.2522.3522.3572,971
Feb 02, 202422.3822.5222.3622.5222.5257,463
Feb 01, 202422.2922.4722.1622.4622.4664,871
Jan 31, 202422.3322.4222.2922.2922.2955,067
Jan 30, 202422.3922.3922.1922.3822.3828,618
Jan 30, 20240.296875 Dividend
Jan 29, 202422.5022.5722.4522.5422.2455,265
Jan 26, 202422.4622.4622.3322.4522.1532,073
Jan 25, 202422.2322.4422.1522.4222.1244,666
Jan 24, 202422.2322.2422.1222.1521.8646,603
Jan 23, 202422.1922.2322.1122.1321.8350,220
Jan 22, 202422.1222.2222.1022.2221.9370,064
Jan 19, 202421.8322.1121.7022.0821.79151,361
Jan 18, 202421.7821.8321.6221.7921.50180,441
Jan 17, 202421.5921.7321.5921.7121.42109,064
Jan 16, 202421.7621.7821.5621.7121.4261,668
Jan 12, 202421.7921.8521.7221.7821.4950,466
Jan 11, 202421.6721.7821.5921.6821.3945,715
Jan 10, 202421.6921.7521.5821.6521.3655,693
Jan 09, 202421.5621.6621.4621.6521.3649,146
Jan 08, 202421.4921.6221.4121.5821.3056,007
Jan 05, 202421.3821.4921.3121.4621.1850,292
Jan 04, 202421.2821.4621.2521.4021.1233,516
Jan 03, 202421.3021.4221.1321.3221.0495,849
Jan 02, 202421.3221.4021.3121.3921.1152,578
Dec 29, 202321.3821.4521.2621.4021.12109,492
Dec 28, 202321.4121.5521.2621.2921.0187,005
Dec 27, 202321.3921.5221.3521.4921.2162,499
Dec 26, 202321.3621.4521.3421.3821.1061,877
Dec 22, 202321.3421.4421.2921.3821.1061,800
Dec 21, 202321.3521.4421.1721.2821.00134,045
Dec 20, 202321.3121.5321.3121.3221.0453,783
Dec 19, 202321.2321.4421.1821.3121.0383,700
Dec 18, 202321.2321.3321.0921.1920.9174,382
Dec 15, 202321.4421.5921.3421.3521.0799,108
Dec 14, 202321.3121.5121.2121.4521.1781,634
Dec 13, 202320.8621.3020.8021.1320.85102,755
Dec 12, 202320.5820.8020.5820.7920.5283,420
Dec 11, 202320.7120.7820.4820.7220.45119,878
Dec 08, 202320.7720.8320.6920.7620.4969,802
Dec 07, 202320.8320.9620.7220.8120.54105,917
Dec 06, 202320.8220.8620.7520.7720.5083,760
Dec 05, 202320.7720.9320.7220.7920.5276,930
Dec 04, 202320.7120.9720.6820.8020.5388,513
Dec 01, 202320.8920.9620.7720.8820.6093,144
Nov 30, 202320.8720.9220.6220.8020.53184,755
Nov 29, 202320.7820.9420.7120.9420.66127,761
Nov 28, 202320.3820.6520.3820.6420.3780,487
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...