Canada Markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.12+0.21 (+1.00%)
At close: 04:00PM EDT
21.12 -0.06 (-0.28%)
After hours: 04:10PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202321.0821.2321.0021.1221.12318,171
Mar 30, 202320.7921.0020.7020.9120.91109,262
Mar 29, 202320.7620.8920.6520.6620.66184,639
Mar 28, 202320.7520.7720.6320.6920.69112,329
Mar 27, 202320.5920.8620.4120.6820.68232,456
Mar 24, 202320.0920.3720.0020.3620.36127,860
Mar 23, 202320.3720.4220.1120.1920.19104,018
Mar 22, 202320.3620.4320.1520.2620.26109,338
Mar 21, 202320.2620.3720.1720.3020.30118,935
Mar 20, 202320.3020.4319.9820.0920.09118,123
Mar 17, 202320.5020.6120.1620.2320.23230,822
Mar 16, 202320.3421.0620.2820.7220.72253,048
Mar 15, 202320.2120.6820.0520.4020.40357,560
Mar 14, 202320.0820.5519.9520.4520.45122,992
Mar 13, 202319.4419.8918.8219.8819.88501,961
Mar 10, 202319.8320.1419.5019.9519.9582,293
Mar 09, 202320.3420.3819.7419.9319.9399,175
Mar 08, 202320.3420.4020.2420.3520.3575,507
Mar 07, 202320.4220.4320.2420.3420.34172,509
Mar 06, 202320.4320.4520.3020.4320.43109,420
Mar 03, 202320.3620.4020.2620.3620.36159,156
Mar 02, 202320.3120.3820.0220.2420.24183,391
Mar 01, 202320.5820.6620.3820.4720.47139,823
Feb 28, 202320.5520.8020.4720.5420.54213,139
Feb 27, 202320.6920.7220.5620.6320.6372,846
Feb 24, 202320.6020.6520.5120.5320.5389,657
Feb 23, 202320.6020.8320.5620.7820.78100,433
Feb 22, 202320.2620.5620.2220.5620.56134,875
Feb 21, 202320.6320.6520.1420.2320.23136,477
Feb 17, 202320.7920.8220.6220.7820.78140,584
Feb 16, 202320.9921.0320.8120.8520.85114,525
Feb 15, 202321.1821.2221.1021.1321.1388,660
Feb 14, 202320.9521.2420.8821.1821.18189,596
Feb 13, 202320.8821.0220.8320.9920.9996,253
Feb 10, 202320.9821.0220.8120.8320.8390,951
Feb 09, 202321.3421.3421.0221.0521.05154,705
Feb 08, 202321.0821.2421.0621.2421.24167,363
Feb 07, 202321.2121.2921.0021.1321.13299,622
Feb 06, 202321.2921.3021.0621.2221.22151,430
Feb 03, 202321.5221.7121.3621.4321.43133,173
Feb 02, 202321.5421.7121.5221.7021.70304,811
Feb 01, 202321.5121.5221.3921.4721.47231,014
Jan 31, 202321.4421.5221.3821.4921.49234,993
Jan 30, 202321.2521.4621.2021.4621.46215,581
Jan 27, 202321.1921.3121.1421.2921.29201,124
Jan 26, 202321.6421.6721.4321.4821.48183,375
Jan 25, 202321.4521.5621.4021.5021.50200,021
Jan 24, 202321.5022.4421.0321.5521.5576,437
Jan 23, 202321.4421.4921.2921.4921.49328,240
Jan 20, 202321.3121.4421.1821.3921.39158,946
Jan 19, 202321.0521.3620.9421.3021.30261,293
Jan 18, 202321.3221.4520.9021.0521.05275,767
Jan 17, 202320.8521.1220.8121.0821.08178,664
Jan 13, 202320.6920.9320.6020.8220.82127,578
Jan 12, 202320.5220.8420.4220.7520.75194,730
Jan 11, 202320.3720.5220.3020.4620.46343,424
Jan 10, 202320.3620.4020.2420.3720.3773,230
Jan 09, 202320.4520.4520.2320.3520.35134,826
Jan 06, 202320.1220.4520.0220.3420.34160,019
Jan 05, 202319.7320.0619.5919.9919.99146,286
Jan 04, 202319.3919.8319.2519.8219.82180,499
Jan 03, 202319.1219.3219.0419.1319.13184,859
Dec 30, 202218.8119.1718.5118.8418.84614,121
Dec 29, 202218.9519.0418.7518.7718.77420,279
Dec 28, 202219.0820.0418.8218.9418.94434,895
Dec 27, 202219.2419.3018.9519.0919.09267,382
Dec 23, 202219.4119.4719.2519.2919.29196,294
Dec 22, 202219.4019.4819.1419.4519.45326,477
Dec 21, 202219.5219.6219.4119.4719.47532,411
Dec 20, 202219.3919.5019.3619.4119.41202,797
Dec 19, 202219.5019.5819.3819.4619.46428,165
Dec 16, 202219.4319.6019.3719.5819.58219,021
Dec 15, 202219.5019.6019.4319.4919.49272,959
Dec 14, 202219.7019.7119.5219.6019.60377,915
Dec 13, 202219.8219.9219.5619.6119.61279,943
Dec 12, 202219.6619.6619.3819.4619.46208,520
Dec 09, 202219.7119.7219.5519.5919.59156,087
Dec 08, 202219.9419.9619.6719.7119.71179,997
Dec 07, 202219.8619.9519.6619.8919.89289,183
Dec 06, 202220.0320.1019.7319.7819.78173,507
Dec 05, 202220.1920.2019.9119.9519.95177,096
Dec 02, 202220.0520.3720.0020.2120.21310,957
Dec 01, 202220.1220.1919.9520.1920.19266,045
Nov 30, 202219.4219.8819.3219.8419.84592,042
Nov 29, 202219.6519.6719.3319.3319.33209,637
Nov 28, 202219.7919.8319.6519.6719.67204,951
Nov 25, 202219.6319.7919.6319.7219.7260,793
Nov 23, 202219.7319.8119.6519.7119.7188,282
Nov 22, 202219.7819.8119.6319.7319.73306,877
Nov 21, 202219.8719.8919.6319.7019.70243,853
Nov 18, 202219.9119.9419.7319.7519.75335,669
Nov 17, 202219.7319.8419.6819.8219.82216,977
Nov 16, 202219.8619.8619.7219.8419.84128,985
Nov 15, 202219.8019.9519.6119.8419.84319,370
Nov 14, 202219.8219.8619.5119.5519.55203,960
Nov 11, 202219.7419.9219.6019.7819.78151,096
Nov 10, 202218.9619.7218.9119.6619.66304,514
Nov 09, 202218.7818.8918.4818.5718.57404,004
Nov 08, 202218.4018.8018.3018.7518.75188,912
Nov 07, 202218.2918.3618.2318.2918.29210,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...