Canada Markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.00-0.02 (-0.10%)
At close: 04:00PM EDT
19.99 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202220.1420.1719.9220.0020.00333,370
Jul 05, 202220.0520.1019.9220.0220.02169,410
Jul 01, 202219.9620.1219.9620.0320.03163,697
Jun 30, 202219.9920.0519.8319.8619.86204,442
Jun 29, 202219.8219.9719.8219.9619.9675,184
Jun 28, 202220.0020.0819.7219.8319.83211,952
Jun 27, 202220.1520.1519.9319.9619.96214,454
Jun 24, 202219.8819.9919.8619.9519.95245,659
Jun 23, 202219.9319.9619.6719.8319.83126,428
Jun 22, 202219.8519.9019.7019.7819.78345,304
Jun 21, 202219.8920.0119.8019.8019.80148,585
Jun 17, 202219.7119.8819.6019.7119.71265,869
Jun 16, 202219.6819.9319.5719.8119.81176,873
Jun 15, 202219.6920.4319.6520.0520.05268,661
Jun 14, 202219.4119.6819.1619.4919.49198,439
Jun 13, 202219.3519.6619.2819.4019.40263,139
Jun 10, 202220.4820.4819.8620.2120.21180,031
Jun 09, 202220.9620.9920.7020.7320.73173,363
Jun 08, 202221.0821.1921.0121.0221.02418,198
Jun 07, 202220.8521.2120.8521.1321.13301,871
Jun 06, 202221.1321.1520.8520.9620.96117,149
Jun 03, 202220.8221.1420.7421.0721.07247,115
Jun 02, 202220.7521.0220.6221.0221.02254,878
Jun 01, 202221.0821.1520.5720.7920.79258,565
May 31, 202221.0321.1420.8121.0121.01573,859
May 27, 202220.9321.2520.8921.1221.12574,757
May 26, 202220.3920.8820.3520.6920.69531,985
May 25, 202219.7620.3919.7620.2620.26621,788
May 24, 202219.3419.8419.2819.7919.79373,448
May 23, 202219.4719.4719.2219.3419.34325,683
May 20, 202219.5419.5719.2019.3219.32325,271
May 19, 202219.5619.6719.3719.4119.41434,125
May 18, 202219.3919.6019.2019.5119.51910,238
May 17, 202219.9119.9119.4619.4619.46555,493
May 16, 202219.4919.8419.4019.7119.71800,127
May 13, 202219.4219.5219.3319.4919.49330,227
May 12, 202219.0319.3718.8719.3219.32405,155
May 11, 202218.8119.2818.7918.9818.98561,484
May 10, 202218.9919.0918.6818.8918.89619,895
May 09, 202218.5818.7518.5018.6518.65789,389
May 06, 202218.8518.9618.6318.7318.73411,325
May 05, 202219.2019.4018.8019.0019.00934,480
May 04, 202218.8719.4818.7319.4819.48566,844
May 03, 202218.9919.0018.7418.8218.82569,474
May 02, 202219.3819.4018.6218.8118.81498,448
Apr 29, 202219.4819.5919.2319.3819.38556,537
Apr 28, 202219.7319.9519.4019.8719.87457,575
Apr 27, 202220.0920.1119.4219.6119.61543,738
Apr 26, 202220.1520.2119.9819.9919.99377,946
Apr 25, 202220.0420.1419.9920.1220.12501,743
Apr 22, 202220.2020.2020.0220.0520.05360,359
Apr 21, 202220.5020.5020.0920.2420.24321,316
Apr 20, 202220.4520.5020.2920.4220.42672,572
Apr 19, 202220.4220.4320.2020.3220.32571,927
Apr 18, 202220.6120.6120.4420.4920.49200,843
Apr 14, 202220.6320.6920.4220.6220.62347,922
Apr 13, 202220.5720.7020.4820.6120.61471,515
Apr 12, 202220.8820.9520.4320.6520.65814,239
Apr 11, 202220.9820.9820.6820.7420.74303,056
Apr 08, 202221.2021.2621.0221.0921.09278,639
Apr 07, 202221.1921.3921.1721.3221.32344,085
Apr 06, 202221.3921.5021.1321.2821.28312,253
Apr 05, 202221.9321.9921.5821.6221.62292,272
Apr 04, 202222.0822.0921.9222.0122.01396,460
Apr 01, 202222.0322.1121.8122.0122.01212,412
Mar 31, 202222.0122.1821.9422.0122.01398,737
Mar 30, 202221.7621.9821.7021.9221.92300,542
Mar 29, 202221.4721.7421.4221.7421.74184,761
Mar 28, 202221.2621.3821.2021.3621.361,133,525
Mar 25, 202221.4021.4121.0721.1821.18227,150
Mar 24, 202221.4521.5721.3621.4421.441,217,196
Mar 23, 202221.3221.6221.1721.3821.38481,711
Mar 22, 202221.2821.3821.1621.3021.30185,859
Mar 21, 202221.6721.8021.3221.3521.35352,964
Mar 18, 202221.6321.7821.6121.7421.74423,726
Mar 17, 202221.3321.6421.2621.6021.60616,545
Mar 16, 202221.3121.4021.0521.2521.25625,866
Mar 15, 202221.4421.4421.1721.2021.20491,280
Mar 14, 202221.7421.7421.1121.2521.25243,904
Mar 11, 202222.1522.1521.7821.8221.82513,067
Mar 10, 202222.0722.1421.8822.0122.01247,882
Mar 09, 202222.2022.3222.1022.1522.15319,616
Mar 08, 202222.4322.5222.0022.0922.09840,008
Mar 07, 202222.9322.9322.4122.4522.45268,104
Mar 04, 202223.0023.0022.8222.9022.90216,009
Mar 03, 202223.1723.1922.9322.9822.98128,400
Mar 02, 202223.0923.1722.9023.1223.12297,424
Mar 01, 202223.0423.2622.9823.0623.06193,857
Feb 28, 202222.7923.0922.6522.9822.98192,149
Feb 25, 202222.7422.9522.6022.8322.83318,756
Feb 24, 202222.3822.6522.0422.5822.58289,060
Feb 23, 202222.8122.8422.4622.5822.58294,194
Feb 22, 202222.7522.8522.5022.6722.67240,194
Feb 18, 202222.7122.9922.7122.8522.85277,616
Feb 17, 202222.7723.0022.5622.7022.70237,032
Feb 16, 202222.3722.8622.2422.7822.78432,163
Feb 15, 202222.3022.5722.1222.4122.41382,679
Feb 14, 202222.4422.4421.8622.2022.20378,487
Feb 11, 202222.7222.7722.2722.4422.44371,146
Feb 10, 202223.0923.1322.4522.7022.70691,604
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...