Canada Markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.53-0.05 (-0.20%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202225.5325.5625.4725.5325.5389,671
Jan. 13, 202225.5425.6825.5125.5825.58147,773
Jan. 12, 202225.6325.6625.4325.5225.52245,423
Jan. 11, 202225.4925.6725.4925.5525.55167,985
Jan. 10, 202225.5125.5725.4225.4925.49243,877
Jan. 07, 202225.6825.7525.5025.6725.67108,330
Jan. 06, 202225.6525.8025.3725.7525.75343,723
Jan. 05, 202225.8525.9725.6025.6525.65125,755
Jan. 04, 202226.0126.0125.8025.8425.8490,920
Jan. 03, 202226.2026.2026.0026.0026.0079,695
Dec. 31, 202126.3326.3326.1126.1126.11188,103
Dec. 30, 202126.2326.3126.1726.2626.2647,773
Dec. 29, 202126.0126.2326.0126.2126.2178,281
Dec. 28, 202126.0326.1025.9626.0826.0853,882
Dec. 27, 202125.9926.0725.9225.9625.9665,111
Dec. 23, 202126.1626.1625.9525.9725.9755,904
Dec. 22, 202125.8326.1125.8326.1126.1151,856
Dec. 21, 202125.8225.9225.8225.8225.8276,601
Dec. 20, 202125.7425.8325.7125.7525.7553,102
Dec. 17, 202125.6925.9225.6725.8125.8165,189
Dec. 16, 202125.6625.8225.6325.7725.77117,560
Dec. 15, 202125.6525.7225.5525.6025.60373,314
Dec. 14, 202125.7725.8125.6225.6525.65215,827
Dec. 13, 202125.8425.8425.6625.8325.8399,248
Dec. 10, 202125.9825.9825.7625.7625.7667,681
Dec. 09, 202125.9426.0325.9125.9725.9737,384
Dec. 08, 202126.0526.0525.8825.9225.9240,763
Dec. 07, 202125.9926.1425.8825.9825.98141,332
Dec. 06, 202125.8726.0125.7725.9425.9463,713
Dec. 03, 202125.8825.8925.7625.8525.8563,366
Dec. 02, 202125.7926.0625.6925.8925.89154,118
Dec. 01, 202125.8226.0125.5625.8525.85146,754
Nov. 30, 202125.5125.6725.4325.6725.67424,017
Nov. 29, 202125.3725.6225.3025.5825.58269,161
Nov. 26, 202125.3025.3425.0425.2925.2974,898
Nov. 24, 202125.3425.5425.2625.4325.43172,176
Nov. 23, 202125.4925.4925.3225.4025.40167,458
Nov. 22, 202125.6525.6925.4725.5225.52151,263
Nov. 19, 202125.6725.6825.6025.6425.6495,456
Nov. 18, 202125.6825.7225.6025.6525.65158,267
Nov. 17, 202125.5925.6425.5325.6425.64163,539
Nov. 16, 202125.6425.7425.5925.5925.59138,731
Nov. 15, 202125.9925.9925.5925.6325.63324,269
Nov. 12, 202126.1226.1225.9025.9225.9284,171
Nov. 11, 202126.1626.1825.9626.0026.0056,602
Nov. 10, 202126.3826.3826.0626.0926.0983,898
Nov. 09, 202126.4726.4726.3026.3326.3367,499
Nov. 08, 202126.5126.5126.4126.4226.4273,647
Nov. 05, 202126.4726.5026.3826.5026.5060,542
Nov. 04, 202126.2226.4526.2226.4526.4558,134
Nov. 03, 202126.2826.3326.2126.2226.22167,487
Nov. 02, 202126.2226.2926.1526.2626.2647,097
Nov. 01, 202126.2026.2226.0726.2026.2089,952
Oct. 29, 202126.0326.2026.0326.1426.14138,367
Oct. 28, 202126.4426.4626.3626.3826.38221,801
Oct. 27, 202126.3826.4426.2526.3726.37159,494
Oct. 26, 202126.5026.5426.3326.3426.34604,995
Oct. 25, 202126.2826.4426.2826.4326.4395,182
Oct. 22, 202126.4826.5326.3026.3026.30230,431
Oct. 21, 202126.4426.4826.3826.4626.4660,706
Oct. 20, 202126.3426.5026.3426.4326.43152,459
Oct. 19, 202126.4926.5026.2226.3926.39214,182
Oct. 18, 202126.4026.5726.3526.4926.49133,407
Oct. 15, 202126.7126.7126.4126.4526.45127,172
Oct. 14, 202126.5726.7926.5726.7126.71231,260
Oct. 13, 202126.2326.5426.2026.5426.54171,294
Oct. 12, 202126.1126.2026.0526.1626.16192,278
Oct. 11, 202126.0226.1726.0026.0626.0655,316
Oct. 08, 202126.0726.0925.7726.0326.03228,970
Oct. 07, 202126.1826.2726.0026.0226.02315,060
Oct. 06, 202126.1426.2426.0326.2226.22185,475
Oct. 05, 202126.1926.2726.1226.1426.14628,825
Oct. 04, 202126.4326.4326.1226.1226.12117,760
Oct. 01, 202126.3726.4726.3526.3526.3599,050
Sep. 30, 202126.4026.4526.2226.4026.401,325,654
Sep. 29, 202126.1426.4126.1426.4126.41261,595
Sep. 28, 202126.2826.2825.8626.0826.08343,868
Sep. 27, 202126.4426.4826.3326.3626.36132,081
Sep. 24, 202126.5926.6126.4426.5126.51279,996
Sep. 23, 202126.7326.7726.5326.6226.62273,675
Sep. 22, 202126.6326.8526.5826.7226.72261,278
Sep. 21, 202126.5926.6726.5126.5526.55229,062
Sep. 20, 202126.5726.5926.4326.5326.53103,002
Sep. 17, 202126.7326.7326.5526.6226.62325,200
Sep. 16, 202126.5226.8026.4526.6626.66278,409
Sep. 15, 202126.4426.5326.3426.4826.48318,686
Sep. 14, 202126.4826.4926.4026.4426.4468,498
Sep. 13, 202126.5826.5826.4026.4526.45179,441
Sep. 10, 202126.4826.5526.4426.5026.50122,446
Sep. 09, 202126.4926.5226.4026.4326.43357,375
Sep. 08, 202126.5526.5626.3826.4326.43155,350
Sep. 07, 202126.5226.5426.4426.4726.47102,694
Sep. 03, 202126.5426.5726.4426.5426.54113,988
Sep. 02, 202126.3526.5626.3526.5626.56185,952
Sep. 01, 202126.2526.3326.2026.3226.3289,973
Aug. 31, 202126.1526.2126.1326.1526.15545,750
Aug. 30, 202126.3126.3526.1226.1526.15239,774
Aug. 27, 202126.1026.3126.0926.3126.31192,517
Aug. 26, 202126.1926.2126.0626.0726.0763,625
Aug. 25, 202126.2226.2626.1526.1726.1785,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...