Canada markets open in 1 hour 4 minutes

JPMorgan Chase & Co. (JPM-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.93-0.12 (-0.63%)
At close: 04:00PM EDT
18.93 -0.04 (-0.21%)
After hours: 04:01PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202218.9919.0718.8718.9318.93282,740
Sept 23, 202219.0519.1218.8719.0519.05399,627
Sept 22, 202219.4219.4219.0619.1119.11191,801
Sept 21, 202219.3519.5019.2919.3519.35130,820
Sept 20, 202219.2019.2719.1119.2219.22790,619
Sept 19, 202219.4519.4519.2019.3419.34182,187
Sept 16, 202219.4019.5819.2019.4719.47124,459
Sept 15, 202219.6519.8519.5019.5619.56301,550
Sept 14, 202219.7019.8819.5719.7319.73118,664
Sept 13, 202219.6619.8419.5019.7119.71121,445
Sept 12, 202219.9020.1019.9019.9319.93122,286
Sept 09, 202219.7519.9219.6919.8319.8390,696
Sept 08, 202219.7019.9519.6119.6619.66259,284
Sept 07, 202219.7519.8619.6819.7319.73135,180
Sept 06, 202219.9319.9619.5019.6519.65214,951
Sept 02, 202219.8920.0119.8319.9019.9086,681
Sept 01, 202219.7419.8119.5819.8119.81138,560
Aug 31, 202220.0020.0219.7519.8619.86166,911
Aug 30, 202220.1820.2119.8319.9619.96119,494
Aug 29, 202219.9920.1819.9120.1520.15388,581
Aug 26, 202220.3720.3720.0120.0920.09192,374
Aug 25, 202220.2420.3720.1020.3520.35273,083
Aug 24, 202219.8920.1819.7220.1820.18419,708
Aug 23, 202220.0720.2819.1419.9319.93321,339
Aug 22, 202220.2120.2620.0520.1120.1186,046
Aug 19, 202220.5720.6520.3020.4220.42135,433
Aug 18, 202220.7520.8320.6520.7420.7497,991
Aug 17, 202221.0421.1520.7420.7820.78213,004
Aug 16, 202221.3021.3021.0421.1521.15194,230
Aug 15, 202221.1821.3321.1821.1921.1967,343
Aug 12, 202221.2221.2421.0821.2121.2199,363
Aug 11, 202221.3521.3521.0921.1621.16142,353
Aug 10, 202221.2621.4221.1521.2021.20167,852
Aug 09, 202221.1121.1520.8621.0921.09152,210
Aug 08, 202221.4421.5321.1521.2621.26146,048
Aug 05, 202221.5021.5721.1821.3521.35121,028
Aug 04, 202221.7021.7321.5421.6521.65221,159
Aug 03, 202221.7921.7921.4821.6921.69101,926
Aug 02, 202221.1621.9021.0521.5821.58547,708
Aug 01, 202221.0121.1820.7521.1821.18194,916
Aug 01, 20220.284375 Dividend
Jul 29, 202220.7321.2620.7021.1520.87315,064
Jul 28, 202220.8120.9320.6220.8020.52171,072
Jul 27, 202220.6620.7720.5820.7220.44162,534
Jul 26, 202220.5820.6420.5020.6120.34125,123
Jul 25, 202220.5820.6020.5020.5720.29121,452
Jul 22, 202220.5620.6720.4920.5620.28119,185
Jul 21, 202220.3220.4520.2720.4420.17121,280
Jul 20, 202220.2320.3020.1920.2820.0199,639
Jul 19, 202220.2520.2520.1020.2319.96117,199
Jul 18, 202220.1820.1820.0820.1219.85102,908
Jul 15, 202220.1020.2020.0420.1019.83168,649
Jul 14, 202219.9520.0719.9520.0519.78269,887
Jul 13, 202219.7220.1519.7020.1519.88217,496
Jul 12, 202219.9420.1319.9019.9619.69242,122
Jul 11, 202219.8620.0019.8619.9419.67245,223
Jul 08, 202219.7719.9519.6519.9519.68103,017
Jul 07, 202219.7519.8719.6419.7719.5087,016
Jul 06, 202219.9019.9819.6219.6319.37255,318
Jul 05, 202219.8619.8919.6519.8719.6083,673
Jul 01, 202219.6819.8719.6819.8219.5580,446
Jun 30, 202219.6519.7319.5819.6219.36111,853
Jun 29, 202219.7619.7619.6019.6919.4372,069
Jun 28, 202219.7519.9019.5319.7019.4491,103
Jun 27, 202219.8219.8819.6919.7519.4865,878
Jun 24, 202219.6019.7819.4919.7819.5196,164
Jun 23, 202219.5719.6019.3619.4919.23165,322
Jun 22, 202219.4519.6519.3519.4619.20170,216
Jun 21, 202219.3019.5719.3019.4619.20148,759
Jun 17, 202219.3519.5119.1619.2819.02177,765
Jun 16, 202219.5019.5119.1019.4119.15251,960
Jun 15, 202219.1519.8719.0419.5519.29240,814
Jun 14, 202219.0319.1418.6918.9518.70218,415
Jun 13, 202219.2419.2518.8118.9318.68282,016
Jun 10, 202220.1120.2119.3819.7119.44172,797
Jun 09, 202220.6520.6520.2720.3120.04133,239
Jun 08, 202220.8320.8420.6220.6520.37150,662
Jun 07, 202220.5020.8220.4720.7220.4480,557
Jun 06, 202220.8320.8720.4120.5820.30221,930
Jun 03, 202220.5020.8020.4820.7420.4698,955
Jun 02, 202220.5120.7820.4120.7820.50142,688
Jun 01, 202220.8720.8720.3720.5920.31103,154
May 31, 202220.7020.8320.5320.7120.43462,247
May 27, 202220.7120.8720.5120.8520.57477,774
May 26, 202220.3220.6020.1520.4020.13430,359
May 25, 202219.5820.2019.5520.0819.81291,415
May 24, 202219.1319.6519.0819.6519.39226,880
May 23, 202219.0819.2819.0119.1318.87216,680
May 20, 202219.2619.2818.9319.1718.91227,935
May 19, 202219.1319.3219.1019.2018.94410,777
May 18, 202219.1219.2418.8019.1618.90810,374
May 17, 202219.6019.6019.1519.1618.90619,867
May 16, 202219.3019.6319.1519.4619.20475,844
May 13, 202219.1719.2919.1019.2518.99267,944
May 12, 202218.7919.1218.5619.1218.86314,318
May 11, 202218.5018.9718.5018.7518.50587,924
May 10, 202218.6018.6418.3518.6218.37400,803
May 09, 202218.2718.4518.2218.2618.01431,317
May 06, 202218.6018.6918.4018.4218.17292,803
May 05, 202218.9018.9118.5618.8018.55268,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...