Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202321.3421.3921.0921.2121.21145,338
Feb 02, 202321.3721.5321.3021.5221.52227,203
Feb 01, 202321.2321.2421.1121.2121.21173,929
Jan 31, 202321.2021.2321.1321.2021.20227,706
Jan 30, 202321.0021.2120.9221.1821.18212,632
Jan 27, 202320.9621.0620.8721.0021.00101,489
Jan 27, 20230.284375 Dividend
Jan 26, 202321.3521.3621.1921.2020.92303,512
Jan 25, 202321.1821.3021.1821.2420.96105,577
Jan 24, 202321.2521.4221.2121.2820.99198,499
Jan 23, 202321.1521.3321.0321.2520.96162,287
Jan 20, 202321.0321.1520.9021.1320.85121,129
Jan 19, 202320.7021.0720.6321.0320.75153,538
Jan 18, 202320.8921.1020.6720.7420.46170,626
Jan 17, 202320.5920.7520.5020.7220.44176,297
Jan 13, 202320.3820.6020.3420.4920.22131,132
Jan 12, 202320.3120.5620.1920.4420.17220,859
Jan 11, 202320.1720.2720.0920.2319.95237,546
Jan 10, 202320.1320.1719.9920.1319.86170,657
Jan 09, 202320.1220.2219.9720.1419.87190,638
Jan 06, 202319.7820.1719.7420.0419.77169,454
Jan 05, 202319.4419.7219.2719.6719.41101,652
Jan 04, 202319.0019.5119.0019.5119.25105,338
Jan 03, 202318.8119.0618.7618.8618.61125,108
Dec 30, 202218.4418.9618.3118.6118.36501,753
Dec 29, 202218.7518.7818.5018.5818.33261,831
Dec 28, 202218.7518.8018.5618.7018.45440,371
Dec 27, 202218.9819.0518.6618.7718.52233,979
Dec 23, 202219.1119.1618.9719.0118.76187,233
Dec 22, 202219.1619.1918.9519.1318.87436,476
Dec 21, 202219.2219.2819.1119.1718.91631,250
Dec 20, 202219.1019.2119.0619.1518.89250,535
Dec 19, 202219.2219.2219.0419.1518.89357,904
Dec 16, 202219.0419.3319.0019.2518.99182,585
Dec 15, 202219.0019.2319.0019.1418.88311,829
Dec 14, 202219.2219.2719.0819.1018.84221,923
Dec 13, 202219.3619.5519.1519.1618.90288,084
Dec 12, 202219.2019.2018.9519.0418.78211,988
Dec 09, 202219.3019.3019.1019.1218.86136,607
Dec 08, 202219.4519.5619.2819.3019.04213,944
Dec 07, 202219.5319.6719.3019.4519.19211,338
Dec 06, 202219.7719.7919.4319.5219.26134,102
Dec 05, 202219.8519.9219.6219.7019.44211,009
Dec 02, 202219.7519.9919.7019.8819.61211,441
Dec 01, 202219.8119.8619.5119.8619.59268,361
Nov 30, 202219.2019.5419.0419.5019.24495,583
Nov 29, 202219.4219.4419.0719.1718.91131,196
Nov 28, 202219.4819.5419.3919.4619.20164,531
Nov 25, 202219.5319.5519.5019.5119.2540,413
Nov 23, 202219.4219.5519.4219.5319.27136,525
Nov 22, 202219.6019.6019.3119.4519.19367,736
Nov 21, 202219.6219.6819.5219.5219.26178,995
Nov 18, 202219.5719.5919.4619.5719.31203,119
Nov 17, 202219.4419.5619.3519.4519.19484,185
Nov 16, 202219.5719.5719.4219.5419.28147,861
Nov 15, 202219.4219.5919.3619.4919.23305,918
Nov 14, 202219.4819.4819.1719.2018.94114,101
Nov 11, 202219.4019.6519.2019.5019.24154,054
Nov 10, 202218.6219.3718.6219.3519.09201,908
Nov 09, 202218.5318.6518.2218.2518.01214,360
Nov 08, 202218.1518.5318.1118.5318.28125,190
Nov 07, 202218.1418.1717.9718.0817.84184,607
Nov 04, 202218.2518.2517.9018.0817.84118,589
Nov 03, 202218.1018.1517.9518.0917.85111,461
Nov 02, 202218.1518.3618.0718.1717.93158,365
Nov 01, 202218.4218.4218.1018.1817.94177,108
Oct 31, 202218.4918.5718.2018.2117.97274,109
Oct 31, 20220.284375 Dividend
Oct 28, 202218.5918.7818.5218.7018.17127,785
Oct 27, 202218.5618.6618.4918.5718.04121,635
Oct 26, 202218.5318.7518.4118.4617.94245,048
Oct 25, 202218.3318.5818.3318.5318.00251,193
Oct 24, 202218.1118.3318.0618.2617.74194,456
Oct 21, 202218.0018.1917.9718.0517.54304,490
Oct 20, 202218.3918.4318.0718.1917.67157,763
Oct 19, 202218.4218.5018.3018.4117.89143,624
Oct 18, 202218.7418.7418.4518.4917.96193,564
Oct 17, 202218.6818.8118.4118.5217.99209,549
Oct 14, 202218.7018.7918.4618.5518.02135,859
Oct 13, 202218.2318.7218.2218.5918.06255,025
Oct 12, 202218.6818.6818.4218.5618.03156,415
Oct 11, 202218.7018.8118.5318.6218.09197,395
Oct 10, 202219.0019.0018.6718.7418.21149,567
Oct 07, 202218.9619.1018.8218.9218.38349,140
Oct 06, 202219.1919.1919.0219.0518.51221,561
Oct 05, 202219.1319.2519.0919.1518.61122,528
Oct 04, 202219.2919.5219.2219.3018.75506,966
Oct 03, 202219.1819.2719.0719.1718.63272,671
Sept 30, 202219.0019.0618.8819.0018.46611,684
Sept 29, 202218.8919.0418.6418.9718.43262,940
Sept 28, 202218.8219.0718.8219.0218.48751,153
Sept 27, 202218.9518.9818.7618.8218.29612,324
Sept 26, 202218.9919.0718.8718.9318.39282,740
Sept 23, 202219.0519.1218.8719.0518.51399,627
Sept 22, 202219.4219.4219.0619.1118.57191,801
Sept 21, 202219.3519.5019.2919.3518.80130,820
Sept 20, 202219.2019.2719.1119.2218.67790,619
Sept 19, 202219.4519.4519.2019.3418.79182,187
Sept 16, 202219.4019.5819.2019.4718.92124,459
Sept 15, 202219.6519.8519.5019.5619.00301,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...