JPMorgan Chase & Co. (JPM-PK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.21

-0.31

(-1.44%)

At close: 04:00PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	21.34	21.39	21.09	21.21	21.21	145,338
Feb 02, 2023	21.37	21.53	21.30	21.52	21.52	227,203
Feb 01, 2023	21.23	21.24	21.11	21.21	21.21	173,929
Jan 31, 2023	21.20	21.23	21.13	21.20	21.20	227,706
Jan 30, 2023	21.00	21.21	20.92	21.18	21.18	212,632
Jan 27, 2023	20.96	21.06	20.87	21.00	21.00	101,489
Jan 27, 2023	0.284375 Dividend
Jan 26, 2023	21.35	21.36	21.19	21.20	20.92	303,512
Jan 25, 2023	21.18	21.30	21.18	21.24	20.96	105,577
Jan 24, 2023	21.25	21.42	21.21	21.28	20.99	198,499
Jan 23, 2023	21.15	21.33	21.03	21.25	20.96	162,287
Jan 20, 2023	21.03	21.15	20.90	21.13	20.85	121,129
Jan 19, 2023	20.70	21.07	20.63	21.03	20.75	153,538
Jan 18, 2023	20.89	21.10	20.67	20.74	20.46	170,626
Jan 17, 2023	20.59	20.75	20.50	20.72	20.44	176,297
Jan 13, 2023	20.38	20.60	20.34	20.49	20.22	131,132
Jan 12, 2023	20.31	20.56	20.19	20.44	20.17	220,859
Jan 11, 2023	20.17	20.27	20.09	20.23	19.95	237,546
Jan 10, 2023	20.13	20.17	19.99	20.13	19.86	170,657
Jan 09, 2023	20.12	20.22	19.97	20.14	19.87	190,638
Jan 06, 2023	19.78	20.17	19.74	20.04	19.77	169,454
Jan 05, 2023	19.44	19.72	19.27	19.67	19.41	101,652
Jan 04, 2023	19.00	19.51	19.00	19.51	19.25	105,338
Jan 03, 2023	18.81	19.06	18.76	18.86	18.61	125,108
Dec 30, 2022	18.44	18.96	18.31	18.61	18.36	501,753
Dec 29, 2022	18.75	18.78	18.50	18.58	18.33	261,831
Dec 28, 2022	18.75	18.80	18.56	18.70	18.45	440,371
Dec 27, 2022	18.98	19.05	18.66	18.77	18.52	233,979
Dec 23, 2022	19.11	19.16	18.97	19.01	18.76	187,233
Dec 22, 2022	19.16	19.19	18.95	19.13	18.87	436,476
Dec 21, 2022	19.22	19.28	19.11	19.17	18.91	631,250
Dec 20, 2022	19.10	19.21	19.06	19.15	18.89	250,535
Dec 19, 2022	19.22	19.22	19.04	19.15	18.89	357,904
Dec 16, 2022	19.04	19.33	19.00	19.25	18.99	182,585
Dec 15, 2022	19.00	19.23	19.00	19.14	18.88	311,829
Dec 14, 2022	19.22	19.27	19.08	19.10	18.84	221,923
Dec 13, 2022	19.36	19.55	19.15	19.16	18.90	288,084
Dec 12, 2022	19.20	19.20	18.95	19.04	18.78	211,988
Dec 09, 2022	19.30	19.30	19.10	19.12	18.86	136,607
Dec 08, 2022	19.45	19.56	19.28	19.30	19.04	213,944
Dec 07, 2022	19.53	19.67	19.30	19.45	19.19	211,338
Dec 06, 2022	19.77	19.79	19.43	19.52	19.26	134,102
Dec 05, 2022	19.85	19.92	19.62	19.70	19.44	211,009
Dec 02, 2022	19.75	19.99	19.70	19.88	19.61	211,441
Dec 01, 2022	19.81	19.86	19.51	19.86	19.59	268,361
Nov 30, 2022	19.20	19.54	19.04	19.50	19.24	495,583
Nov 29, 2022	19.42	19.44	19.07	19.17	18.91	131,196
Nov 28, 2022	19.48	19.54	19.39	19.46	19.20	164,531
Nov 25, 2022	19.53	19.55	19.50	19.51	19.25	40,413
Nov 23, 2022	19.42	19.55	19.42	19.53	19.27	136,525
Nov 22, 2022	19.60	19.60	19.31	19.45	19.19	367,736
Nov 21, 2022	19.62	19.68	19.52	19.52	19.26	178,995
Nov 18, 2022	19.57	19.59	19.46	19.57	19.31	203,119
Nov 17, 2022	19.44	19.56	19.35	19.45	19.19	484,185
Nov 16, 2022	19.57	19.57	19.42	19.54	19.28	147,861
Nov 15, 2022	19.42	19.59	19.36	19.49	19.23	305,918
Nov 14, 2022	19.48	19.48	19.17	19.20	18.94	114,101
Nov 11, 2022	19.40	19.65	19.20	19.50	19.24	154,054
Nov 10, 2022	18.62	19.37	18.62	19.35	19.09	201,908
Nov 09, 2022	18.53	18.65	18.22	18.25	18.01	214,360
Nov 08, 2022	18.15	18.53	18.11	18.53	18.28	125,190
Nov 07, 2022	18.14	18.17	17.97	18.08	17.84	184,607
Nov 04, 2022	18.25	18.25	17.90	18.08	17.84	118,589
Nov 03, 2022	18.10	18.15	17.95	18.09	17.85	111,461
Nov 02, 2022	18.15	18.36	18.07	18.17	17.93	158,365
Nov 01, 2022	18.42	18.42	18.10	18.18	17.94	177,108
Oct 31, 2022	18.49	18.57	18.20	18.21	17.97	274,109
Oct 31, 2022	0.284375 Dividend
Oct 28, 2022	18.59	18.78	18.52	18.70	18.17	127,785
Oct 27, 2022	18.56	18.66	18.49	18.57	18.04	121,635
Oct 26, 2022	18.53	18.75	18.41	18.46	17.94	245,048
Oct 25, 2022	18.33	18.58	18.33	18.53	18.00	251,193
Oct 24, 2022	18.11	18.33	18.06	18.26	17.74	194,456
Oct 21, 2022	18.00	18.19	17.97	18.05	17.54	304,490
Oct 20, 2022	18.39	18.43	18.07	18.19	17.67	157,763
Oct 19, 2022	18.42	18.50	18.30	18.41	17.89	143,624
Oct 18, 2022	18.74	18.74	18.45	18.49	17.96	193,564
Oct 17, 2022	18.68	18.81	18.41	18.52	17.99	209,549
Oct 14, 2022	18.70	18.79	18.46	18.55	18.02	135,859
Oct 13, 2022	18.23	18.72	18.22	18.59	18.06	255,025
Oct 12, 2022	18.68	18.68	18.42	18.56	18.03	156,415
Oct 11, 2022	18.70	18.81	18.53	18.62	18.09	197,395
Oct 10, 2022	19.00	19.00	18.67	18.74	18.21	149,567
Oct 07, 2022	18.96	19.10	18.82	18.92	18.38	349,140
Oct 06, 2022	19.19	19.19	19.02	19.05	18.51	221,561
Oct 05, 2022	19.13	19.25	19.09	19.15	18.61	122,528
Oct 04, 2022	19.29	19.52	19.22	19.30	18.75	506,966
Oct 03, 2022	19.18	19.27	19.07	19.17	18.63	272,671
Sept 30, 2022	19.00	19.06	18.88	19.00	18.46	611,684
Sept 29, 2022	18.89	19.04	18.64	18.97	18.43	262,940
Sept 28, 2022	18.82	19.07	18.82	19.02	18.48	751,153
Sept 27, 2022	18.95	18.98	18.76	18.82	18.29	612,324
Sept 26, 2022	18.99	19.07	18.87	18.93	18.39	282,740
Sept 23, 2022	19.05	19.12	18.87	19.05	18.51	399,627
Sept 22, 2022	19.42	19.42	19.06	19.11	18.57	191,801
Sept 21, 2022	19.35	19.50	19.29	19.35	18.80	130,820
Sept 20, 2022	19.20	19.27	19.11	19.22	18.67	790,619
Sept 19, 2022	19.45	19.45	19.20	19.34	18.79	182,187
Sept 16, 2022	19.40	19.58	19.20	19.47	18.92	124,459
Sept 15, 2022	19.65	19.85	19.50	19.56	19.00	301,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.58%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,124.33-508.38(-1.61%)

JPMorgan Chase & Co. (JPM-PK)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.58%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,124.33
-508.38(-1.61%)