Mail

JPM-PL - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	21.09	21.41	20.95	21.41	21.41	112,656
Jun 01, 2023	21.09	21.09	20.92	20.99	20.99	116,823
May 31, 2023	20.85	21.14	20.75	20.75	20.75	188,627
May 30, 2023	20.62	20.87	20.49	20.79	20.79	96,341
May 26, 2023	20.31	20.55	20.30	20.44	20.44	99,945
May 25, 2023	20.38	20.42	20.21	20.35	20.35	64,723
May 24, 2023	20.44	20.52	20.32	20.38	20.38	68,280
May 23, 2023	20.37	20.64	20.37	20.46	20.46	70,818
May 22, 2023	20.35	20.50	20.29	20.50	20.50	56,545
May 19, 2023	20.47	20.47	20.28	20.35	20.35	69,451
May 18, 2023	20.45	20.68	20.41	20.47	20.47	171,700
May 17, 2023	20.36	20.66	20.15	20.56	20.56	95,573
May 16, 2023	20.62	20.64	20.14	20.22	20.22	126,505
May 15, 2023	20.79	20.79	20.56	20.70	20.70	92,043
May 12, 2023	20.64	20.81	20.58	20.76	20.76	165,433
May 11, 2023	20.78	20.87	20.53	20.55	20.55	155,314
May 10, 2023	20.68	20.87	20.58	20.80	20.80	131,427
May 09, 2023	20.53	20.53	20.16	20.38	20.38	119,619
May 08, 2023	20.70	20.70	20.50	20.50	20.50	85,808
May 05, 2023	20.70	21.00	20.64	20.65	20.65	87,014
May 04, 2023	20.65	20.81	20.35	20.53	20.53	153,509
May 03, 2023	21.00	21.18	20.80	20.80	20.80	193,759
May 02, 2023	21.04	21.05	20.76	21.00	21.00	169,940
May 01, 2023	21.23	21.35	20.92	21.01	21.01	135,710
May 01, 2023	0.289075 Dividend
Apr 28, 2023	21.57	21.64	21.43	21.46	21.17	188,766
Apr 27, 2023	21.47	21.61	21.37	21.48	21.19	92,832
Apr 26, 2023	21.52	21.56	21.38	21.43	21.14	189,275
Apr 25, 2023	21.69	21.69	21.40	21.43	21.14	88,764
Apr 24, 2023	21.83	21.93	21.69	21.71	21.42	252,973
Apr 21, 2023	21.62	21.84	21.56	21.76	21.47	85,303
Apr 20, 2023	21.53	21.67	21.50	21.54	21.25	74,918
Apr 19, 2023	21.55	21.67	21.44	21.53	21.24	125,654
Apr 18, 2023	21.70	21.73	21.59	21.60	21.31	93,477
Apr 17, 2023	21.72	21.75	21.64	21.64	21.35	194,761
Apr 14, 2023	21.78	21.79	21.57	21.70	21.41	165,559
Apr 13, 2023	21.69	21.81	21.60	21.78	21.49	66,248
Apr 12, 2023	21.75	21.79	21.51	21.61	21.32	134,855
Apr 11, 2023	21.58	21.69	21.54	21.60	21.31	94,849
Apr 10, 2023	21.58	21.69	21.50	21.51	21.22	91,736
Apr 06, 2023	21.40	21.73	21.34	21.65	21.36	117,942
Apr 05, 2023	21.33	21.43	21.21	21.37	21.08	68,230
Apr 04, 2023	21.40	21.40	21.15	21.39	21.10	116,827
Apr 03, 2023	21.25	21.47	21.05	21.35	21.06	92,395
Mar 31, 2023	21.08	21.23	21.00	21.12	20.84	318,171
Mar 30, 2023	20.79	21.00	20.70	20.91	20.63	109,262
Mar 29, 2023	20.76	20.89	20.65	20.66	20.38	184,639
Mar 28, 2023	20.75	20.77	20.63	20.69	20.41	112,329
Mar 27, 2023	20.59	20.86	20.41	20.68	20.40	232,456
Mar 24, 2023	20.09	20.37	20.00	20.36	20.09	127,860
Mar 23, 2023	20.37	20.42	20.11	20.19	19.92	104,018
Mar 22, 2023	20.36	20.43	20.15	20.26	19.99	109,338
Mar 21, 2023	20.26	20.37	20.17	20.30	20.03	118,935
Mar 20, 2023	20.30	20.43	19.98	20.09	19.82	118,123
Mar 17, 2023	20.50	20.61	20.16	20.23	19.96	230,822
Mar 16, 2023	20.34	21.06	20.28	20.72	20.44	253,048
Mar 15, 2023	20.21	20.68	20.05	20.40	20.13	357,560
Mar 14, 2023	20.08	20.55	19.95	20.45	20.17	122,992
Mar 13, 2023	19.44	19.89	18.82	19.88	19.61	501,961
Mar 10, 2023	19.83	20.14	19.50	19.95	19.68	82,293
Mar 09, 2023	20.34	20.38	19.74	19.93	19.66	99,175
Mar 08, 2023	20.34	20.40	20.24	20.35	20.08	75,507
Mar 07, 2023	20.42	20.43	20.24	20.34	20.07	172,509
Mar 06, 2023	20.43	20.45	20.30	20.43	20.15	109,420
Mar 03, 2023	20.36	20.40	20.26	20.36	20.09	159,156
Mar 02, 2023	20.31	20.38	20.02	20.24	19.97	183,391
Mar 01, 2023	20.58	20.66	20.38	20.47	20.19	139,823
Feb 28, 2023	20.55	20.80	20.47	20.54	20.26	213,139
Feb 27, 2023	20.69	20.72	20.56	20.63	20.35	72,846
Feb 24, 2023	20.60	20.65	20.51	20.53	20.25	89,657
Feb 23, 2023	20.60	20.83	20.56	20.78	20.50	100,433
Feb 22, 2023	20.26	20.56	20.22	20.56	20.28	134,875
Feb 21, 2023	20.63	20.65	20.14	20.23	19.96	136,477
Feb 17, 2023	20.79	20.82	20.62	20.78	20.50	140,584
Feb 16, 2023	20.99	21.03	20.81	20.85	20.57	114,525
Feb 15, 2023	21.18	21.22	21.10	21.13	20.85	88,660
Feb 14, 2023	20.95	21.24	20.88	21.18	20.89	189,596
Feb 13, 2023	20.88	21.02	20.83	20.99	20.71	96,253
Feb 10, 2023	20.98	21.02	20.81	20.83	20.55	90,951
Feb 09, 2023	21.34	21.34	21.02	21.05	20.77	154,705
Feb 08, 2023	21.08	21.24	21.06	21.24	20.95	167,363
Feb 07, 2023	21.21	21.29	21.00	21.13	20.85	299,622
Feb 06, 2023	21.29	21.30	21.06	21.22	20.93	151,430
Feb 03, 2023	21.52	21.71	21.36	21.43	21.14	133,173
Feb 02, 2023	21.54	21.71	21.52	21.70	21.41	304,811
Feb 01, 2023	21.51	21.52	21.39	21.47	21.18	231,014
Jan 31, 2023	21.44	21.52	21.38	21.49	21.20	234,993
Jan 30, 2023	21.25	21.46	21.20	21.46	21.17	215,581
Jan 27, 2023	21.19	21.31	21.14	21.29	21.00	201,124
Jan 27, 2023	0.289075 Dividend
Jan 26, 2023	21.64	21.67	21.43	21.48	20.91	183,375
Jan 25, 2023	21.45	21.56	21.40	21.50	20.92	200,021
Jan 24, 2023	21.50	22.44	21.03	21.55	20.97	76,437
Jan 23, 2023	21.44	21.49	21.29	21.49	20.92	328,240
Jan 20, 2023	21.31	21.44	21.18	21.39	20.82	158,946
Jan 19, 2023	21.05	21.36	20.94	21.30	20.73	261,293
Jan 18, 2023	21.32	21.45	20.90	21.05	20.49	275,767
Jan 17, 2023	20.85	21.12	20.81	21.08	20.52	178,664
Jan 13, 2023	20.69	20.93	20.60	20.82	20.26	127,578
Jan 12, 2023	20.52	20.84	20.42	20.75	20.19	194,730
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...