JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.13

+0.42

(+2.03%)

At close: 04:00PM EDT

21.17

+0.02

(+0.10%)

After hours:

04:02PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	20.74	21.22	20.71	21.13	21.13	161,079
Apr 22, 2024	20.58	20.77	20.58	20.71	20.71	65,411
Apr 19, 2024	20.63	20.69	20.53	20.56	20.56	76,770
Apr 18, 2024	20.61	20.63	20.50	20.59	20.59	85,459
Apr 17, 2024	20.60	20.75	20.54	20.58	20.58	67,989
Apr 16, 2024	20.51	20.71	20.43	20.51	20.51	97,111
Apr 15, 2024	21.04	21.10	20.55	20.62	20.62	119,446
Apr 12, 2024	21.29	21.30	21.07	21.07	21.07	71,994
Apr 11, 2024	21.41	21.41	21.16	21.24	21.24	214,210
Apr 10, 2024	21.66	21.70	21.25	21.41	21.41	262,266
Apr 09, 2024	21.88	21.93	21.82	21.83	21.83	52,120
Apr 08, 2024	21.84	21.89	21.76	21.83	21.83	109,916
Apr 05, 2024	21.85	21.94	21.84	21.84	21.84	82,830
Apr 04, 2024	21.78	21.97	21.78	21.91	21.91	163,707
Apr 03, 2024	21.59	21.76	21.56	21.71	21.71	98,730
Apr 02, 2024	21.66	21.79	21.58	21.70	21.70	96,215
Apr 01, 2024	21.71	21.91	21.50	21.84	21.84	231,440
Mar 28, 2024	21.90	21.96	21.78	21.78	21.78	288,674
Mar 27, 2024	21.75	21.94	21.60	21.90	21.90	228,497
Mar 26, 2024	21.77	21.80	21.65	21.66	21.66	99,430
Mar 25, 2024	21.84	21.85	21.68	21.78	21.78	103,693
Mar 22, 2024	21.91	21.93	21.75	21.82	21.82	125,973
Mar 21, 2024	21.75	21.88	21.74	21.77	21.77	88,354
Mar 20, 2024	21.69	21.72	21.55	21.65	21.65	110,870
Mar 19, 2024	21.59	21.68	21.59	21.65	21.65	130,541
Mar 18, 2024	21.64	21.70	21.50	21.61	21.61	186,884
Mar 15, 2024	21.74	21.74	21.56	21.56	21.56	114,241
Mar 14, 2024	21.85	21.90	21.68	21.70	21.70	162,000
Mar 13, 2024	21.91	21.99	21.87	21.87	21.87	121,577
Mar 12, 2024	21.90	21.95	21.84	21.91	21.91	137,818
Mar 11, 2024	21.90	21.97	21.86	21.89	21.89	69,431
Mar 08, 2024	21.83	21.99	21.83	21.90	21.90	104,156
Mar 07, 2024	21.81	21.85	21.73	21.76	21.76	133,724
Mar 06, 2024	21.66	21.78	21.62	21.67	21.67	159,184
Mar 05, 2024	21.58	21.58	21.52	21.57	21.57	109,530
Mar 04, 2024	21.66	21.76	21.57	21.63	21.63	94,632
Mar 01, 2024	21.77	21.77	21.60	21.68	21.68	179,204
Feb 29, 2024	21.53	21.77	21.38	21.77	21.77	328,990
Feb 28, 2024	21.52	21.60	21.46	21.46	21.46	128,736
Feb 27, 2024	21.58	21.64	21.46	21.50	21.50	77,071
Feb 26, 2024	21.53	21.64	21.42	21.56	21.56	89,457
Feb 23, 2024	21.51	21.60	21.44	21.48	21.48	175,903
Feb 22, 2024	21.46	21.51	21.41	21.43	21.43	61,003
Feb 21, 2024	21.53	21.59	21.37	21.38	21.38	96,504
Feb 20, 2024	21.39	21.59	21.39	21.50	21.50	59,827
Feb 16, 2024	21.35	21.49	21.35	21.42	21.42	136,741
Feb 15, 2024	21.44	21.54	21.29	21.46	21.46	157,871
Feb 14, 2024	21.40	21.43	21.33	21.35	21.35	88,867
Feb 13, 2024	21.44	21.51	21.27	21.35	21.35	151,062
Feb 12, 2024	21.61	21.69	21.60	21.62	21.62	156,724
Feb 09, 2024	21.51	21.73	21.46	21.63	21.63	120,150
Feb 08, 2024	21.48	21.54	21.41	21.48	21.48	121,832
Feb 07, 2024	21.51	21.55	21.40	21.49	21.49	87,746
Feb 06, 2024	21.29	21.46	21.26	21.42	21.42	65,647
Feb 05, 2024	21.36	21.38	21.23	21.29	21.29	74,162
Feb 02, 2024	21.40	21.52	21.22	21.45	21.45	106,799
Feb 01, 2024	21.41	21.55	21.25	21.48	21.48	222,980
Jan 31, 2024	21.33	21.51	21.30	21.30	21.30	126,079
Jan 30, 2024	21.29	21.45	21.28	21.34	21.34	111,123
Jan 30, 2024	0.289075 Dividend
Jan 29, 2024	21.55	21.64	21.51	21.56	21.27	139,928
Jan 26, 2024	21.52	21.56	21.43	21.50	21.21	56,979
Jan 25, 2024	21.40	21.56	21.35	21.47	21.18	140,539
Jan 24, 2024	21.37	21.39	21.23	21.32	21.03	99,351
Jan 23, 2024	21.30	21.30	21.13	21.25	20.97	110,031
Jan 22, 2024	21.24	21.33	21.19	21.27	20.98	95,749
Jan 19, 2024	21.07	21.22	20.95	21.15	20.87	164,184
Jan 18, 2024	21.15	21.17	20.93	21.02	20.74	113,996
Jan 17, 2024	21.01	21.11	20.92	21.07	20.78	99,347
Jan 16, 2024	21.14	21.19	21.00	21.06	20.78	87,905
Jan 12, 2024	21.14	21.20	21.10	21.15	20.87	73,158
Jan 11, 2024	21.05	21.15	20.95	21.07	20.79	124,485
Jan 10, 2024	21.13	21.15	21.03	21.05	20.77	82,064
Jan 09, 2024	20.99	21.10	20.97	21.02	20.74	80,972
Jan 08, 2024	20.96	21.06	20.92	20.99	20.71	133,059
Jan 05, 2024	20.88	21.04	20.86	20.90	20.62	160,089
Jan 04, 2024	20.78	20.95	20.69	20.86	20.58	197,221
Jan 03, 2024	20.78	20.94	20.59	20.85	20.57	111,338
Jan 02, 2024	20.83	20.93	20.76	20.83	20.55	128,408
Dec 29, 2023	20.95	21.04	20.80	20.88	20.60	312,877
Dec 28, 2023	21.08	21.08	20.89	20.89	20.61	218,004
Dec 27, 2023	20.92	21.10	20.88	21.05	20.77	250,823
Dec 26, 2023	20.97	21.02	20.86	20.91	20.63	114,856
Dec 22, 2023	20.98	21.02	20.81	20.89	20.61	107,039
Dec 21, 2023	20.99	21.02	20.80	20.86	20.58	174,197
Dec 20, 2023	20.88	21.09	20.82	20.87	20.59	176,477
Dec 19, 2023	20.55	20.99	20.55	20.87	20.59	329,239
Dec 18, 2023	20.77	20.80	20.51	20.53	20.25	255,375
Dec 15, 2023	20.85	20.97	20.64	20.72	20.44	170,426
Dec 14, 2023	20.77	21.00	20.73	20.85	20.57	440,942
Dec 13, 2023	20.44	20.84	20.37	20.59	20.31	137,322
Dec 12, 2023	20.25	20.42	20.20	20.36	20.09	160,229
Dec 11, 2023	20.36	20.41	20.15	20.27	20.00	240,177
Dec 08, 2023	20.43	20.48	20.27	20.36	20.09	165,112
Dec 07, 2023	20.41	20.58	20.37	20.48	20.21	170,962
Dec 06, 2023	20.42	20.48	20.32	20.40	20.13	173,282
Dec 05, 2023	20.46	20.50	20.32	20.32	20.05	201,721
Dec 04, 2023	20.39	20.48	20.25	20.40	20.13	232,869
Dec 01, 2023	20.37	20.51	20.24	20.46	20.19	400,909
Nov 30, 2023	20.35	20.45	20.13	20.37	20.10	397,141
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7307-0.0013(-0.18%)

CRUDE OIL82.77-0.59(-0.71%)

Bitcoin CAD90,960.91+235.01(+0.26%)

JPMorgan Chase & Co. (JPM-PL)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7307
-0.0013(-0.18%)

CRUDE OIL
82.77
-0.59(-0.71%)

Bitcoin CAD
90,960.91
+235.01(+0.26%)