Canada markets closed

JPMorgan Chase & Co. (JPM-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.55-0.04 (-0.19%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.6620.8320.5320.5520.5588,916
Apr 25, 202420.5320.7620.4120.5920.59140,110
Apr 24, 202420.7420.8820.5820.7720.77106,374
Apr 23, 202420.2820.8620.2820.7720.77277,128
Apr 22, 202420.2220.4520.1520.3620.36150,264
Apr 19, 202420.1520.3220.1120.1820.1859,116
Apr 18, 202420.2320.2620.0420.1120.1175,365
Apr 17, 202420.2320.3020.1220.1520.1594,771
Apr 16, 202420.1720.3920.0620.1220.1264,358
Apr 15, 202420.6920.7120.2320.2320.23107,739
Apr 12, 202420.8120.9820.7320.7320.7365,507
Apr 11, 202421.1321.1320.8020.8820.88122,949
Apr 10, 202421.1121.2820.7721.0121.01142,568
Apr 09, 202421.5121.6121.4121.4321.4368,382
Apr 08, 202421.4821.5421.3821.4421.4482,765
Apr 05, 202421.4721.6321.4521.4821.4874,059
Apr 04, 202421.4121.6321.4121.5221.52173,303
Apr 03, 202421.2321.3521.2121.3221.32102,702
Apr 02, 202421.3121.4221.2021.3121.3194,270
Apr 01, 202421.3421.5521.1621.4921.49212,418
Mar 28, 202421.6021.6921.3321.4121.41218,688
Mar 27, 202421.4021.6121.3021.6021.60266,801
Mar 26, 202421.4721.5321.3121.3921.39121,625
Mar 25, 202421.5221.5721.3821.4821.48138,482
Mar 22, 202421.5821.6321.4321.5521.55160,869
Mar 21, 202421.4321.5721.4321.4621.46141,222
Mar 20, 202421.3621.3921.2621.3521.3582,514
Mar 19, 202421.2021.3721.1821.3421.3496,986
Mar 18, 202421.3221.3221.1221.2021.20140,798
Mar 15, 202421.2821.3721.2121.2221.22168,696
Mar 14, 202421.4421.4621.2621.3321.3398,463
Mar 13, 202421.5321.5921.4321.4321.43149,132
Mar 12, 202421.5121.5721.4021.5021.50233,020
Mar 11, 202421.5821.6221.5021.5321.5347,972
Mar 08, 202421.5221.6321.5121.5221.5296,335
Mar 07, 202421.4021.5621.4021.4521.4567,542
Mar 06, 202421.2121.4121.2121.3321.33150,469
Mar 05, 202421.2121.2221.1321.1821.18173,109
Mar 04, 202421.3621.4721.2121.2121.2170,147
Mar 01, 202421.5221.5221.3121.3821.38167,067
Feb 29, 202421.2921.5421.1721.4821.48311,404
Feb 28, 202421.2821.3521.1621.1821.18102,517
Feb 27, 202421.3421.3421.1821.2621.26121,084
Feb 26, 202421.2721.3521.1521.3021.30123,809
Feb 23, 202421.2321.3121.1821.2121.21125,299
Feb 22, 202421.2221.2221.1521.1521.1558,586
Feb 21, 202421.2421.3021.1021.1021.1054,427
Feb 20, 202421.1321.2421.1221.1821.1851,974
Feb 16, 202421.0721.1521.0321.1221.1286,700
Feb 15, 202421.0321.2420.9521.1221.12126,543
Feb 14, 202421.0021.0820.9220.9220.9288,672
Feb 13, 202421.0721.1520.8920.9120.91156,673
Feb 12, 202421.3321.3921.2721.3021.3085,218
Feb 09, 202421.1921.3721.1721.3121.3178,951
Feb 08, 202421.1421.1921.0521.1521.1596,007
Feb 07, 202421.1521.2321.0621.1421.1468,865
Feb 06, 202420.9521.1620.9021.0521.0582,681
Feb 05, 202421.0021.0720.7120.9220.9290,147
Feb 02, 202421.0421.1420.9521.0821.0894,962
Feb 01, 202421.0821.1420.8021.1121.11318,852
Jan 31, 202421.0921.1820.9520.9520.95110,903
Jan 30, 202421.1121.1721.0221.0521.0591,468
Jan 30, 20240.284375 Dividend
Jan 29, 202421.3021.3121.2121.3021.0196,225
Jan 26, 202421.1721.2721.1321.2220.9464,782
Jan 25, 202421.1421.1921.0521.1920.9197,461
Jan 24, 202421.1021.1520.9621.0320.7570,427
Jan 23, 202420.9821.0320.9321.0120.73116,419
Jan 22, 202420.8521.0020.8520.9920.71110,285
Jan 19, 202420.7420.8520.6620.8520.57115,751
Jan 18, 202420.8420.8520.6520.7220.4492,448
Jan 17, 202420.6720.8120.6620.7620.48111,907
Jan 16, 202420.8520.8920.6920.7520.4794,011
Jan 12, 202420.8120.9020.7720.8520.5754,779
Jan 11, 202420.8120.8220.7120.7320.4551,725
Jan 10, 202420.8120.8920.7420.7820.5076,412
Jan 09, 202420.6920.8320.6620.7220.44111,767
Jan 08, 202420.5920.7220.5020.6920.4198,732
Jan 05, 202420.5420.6420.5020.5220.25176,713
Jan 04, 202420.4920.6120.4920.5420.27124,891
Jan 03, 202420.4720.6520.2920.5020.23137,388
Jan 02, 202420.4320.6020.3920.5420.27110,336
Dec 29, 202320.5020.6420.4220.5020.23218,484
Dec 28, 202320.6220.6420.4620.4720.20119,663
Dec 27, 202320.4520.6020.4320.5820.31111,359
Dec 26, 202320.5120.5820.4020.4620.1970,502
Dec 22, 202320.4620.5420.4020.4520.1899,199
Dec 21, 202320.4520.5620.3220.4420.17100,761
Dec 20, 202320.4520.6420.3820.3820.11200,909
Dec 19, 202320.2220.5620.2220.4520.18189,309
Dec 18, 202320.4020.5120.1620.2720.00113,646
Dec 15, 202320.5520.6820.4120.4320.16163,275
Dec 14, 202320.4620.6820.3920.5520.28220,402
Dec 13, 202320.1420.6020.0620.3320.06288,337
Dec 12, 202319.9520.1019.8920.0419.77151,431
Dec 11, 202320.0320.1019.8019.9519.68163,382
Dec 08, 202320.1220.1819.9720.0719.80136,536
Dec 07, 202320.1220.2620.1020.1519.8892,622
Dec 06, 202320.1020.1720.0320.1119.84119,118
Dec 05, 202320.1320.2220.0320.0319.76157,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...