STOCKS SHED LOSSES, END HIGHER BUT GROWTH FEARS LINGER

Upswing comes after Fed minutes showed the central bank remains focused on inflation fight

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	20.14	20.17	19.92	20.00	20.00	333,370
Jul 05, 2022	20.05	20.10	19.92	20.02	20.02	169,410
Jul 01, 2022	19.96	20.12	19.96	20.03	20.03	163,697
Jun 30, 2022	19.99	20.05	19.83	19.86	19.86	204,442
Jun 29, 2022	19.82	19.97	19.82	19.96	19.96	75,184
Jun 28, 2022	20.00	20.08	19.72	19.83	19.83	211,952
Jun 27, 2022	20.15	20.15	19.93	19.96	19.96	214,454
Jun 24, 2022	19.88	19.99	19.86	19.95	19.95	245,659
Jun 23, 2022	19.93	19.96	19.67	19.83	19.83	126,428
Jun 22, 2022	19.85	19.90	19.70	19.78	19.78	345,304
Jun 21, 2022	19.89	20.01	19.80	19.80	19.80	148,585
Jun 17, 2022	19.71	19.88	19.60	19.71	19.71	265,869
Jun 16, 2022	19.68	19.93	19.57	19.81	19.81	176,873
Jun 15, 2022	19.69	20.43	19.65	20.05	20.05	268,661
Jun 14, 2022	19.41	19.68	19.16	19.49	19.49	198,439
Jun 13, 2022	19.35	19.66	19.28	19.40	19.40	263,139
Jun 10, 2022	20.48	20.48	19.86	20.21	20.21	180,031
Jun 09, 2022	20.96	20.99	20.70	20.73	20.73	173,363
Jun 08, 2022	21.08	21.19	21.01	21.02	21.02	418,198
Jun 07, 2022	20.85	21.21	20.85	21.13	21.13	301,871
Jun 06, 2022	21.13	21.15	20.85	20.96	20.96	117,149
Jun 03, 2022	20.82	21.14	20.74	21.07	21.07	247,115
Jun 02, 2022	20.75	21.02	20.62	21.02	21.02	254,878
Jun 01, 2022	21.08	21.15	20.57	20.79	20.79	258,565
May 31, 2022	21.03	21.14	20.81	21.01	21.01	573,859
May 27, 2022	20.93	21.25	20.89	21.12	21.12	574,757
May 26, 2022	20.39	20.88	20.35	20.69	20.69	531,985
May 25, 2022	19.76	20.39	19.76	20.26	20.26	621,788
May 24, 2022	19.34	19.84	19.28	19.79	19.79	373,448
May 23, 2022	19.47	19.47	19.22	19.34	19.34	325,683
May 20, 2022	19.54	19.57	19.20	19.32	19.32	325,271
May 19, 2022	19.56	19.67	19.37	19.41	19.41	434,125
May 18, 2022	19.39	19.60	19.20	19.51	19.51	910,238
May 17, 2022	19.91	19.91	19.46	19.46	19.46	555,493
May 16, 2022	19.49	19.84	19.40	19.71	19.71	800,127
May 13, 2022	19.42	19.52	19.33	19.49	19.49	330,227
May 12, 2022	19.03	19.37	18.87	19.32	19.32	405,155
May 11, 2022	18.81	19.28	18.79	18.98	18.98	561,484
May 10, 2022	18.99	19.09	18.68	18.89	18.89	619,895
May 09, 2022	18.58	18.75	18.50	18.65	18.65	789,389
May 06, 2022	18.85	18.96	18.63	18.73	18.73	411,325
May 05, 2022	19.20	19.40	18.80	19.00	19.00	934,480
May 04, 2022	18.87	19.48	18.73	19.48	19.48	566,844
May 03, 2022	18.99	19.00	18.74	18.82	18.82	569,474
May 02, 2022	19.38	19.40	18.62	18.81	18.81	498,448
Apr 29, 2022	19.48	19.59	19.23	19.38	19.38	556,537
Apr 28, 2022	19.73	19.95	19.40	19.87	19.87	457,575
Apr 27, 2022	20.09	20.11	19.42	19.61	19.61	543,738
Apr 26, 2022	20.15	20.21	19.98	19.99	19.99	377,946
Apr 25, 2022	20.04	20.14	19.99	20.12	20.12	501,743
Apr 22, 2022	20.20	20.20	20.02	20.05	20.05	360,359
Apr 21, 2022	20.50	20.50	20.09	20.24	20.24	321,316
Apr 20, 2022	20.45	20.50	20.29	20.42	20.42	672,572
Apr 19, 2022	20.42	20.43	20.20	20.32	20.32	571,927
Apr 18, 2022	20.61	20.61	20.44	20.49	20.49	200,843
Apr 14, 2022	20.63	20.69	20.42	20.62	20.62	347,922
Apr 13, 2022	20.57	20.70	20.48	20.61	20.61	471,515
Apr 12, 2022	20.88	20.95	20.43	20.65	20.65	814,239
Apr 11, 2022	20.98	20.98	20.68	20.74	20.74	303,056
Apr 08, 2022	21.20	21.26	21.02	21.09	21.09	278,639
Apr 07, 2022	21.19	21.39	21.17	21.32	21.32	344,085
Apr 06, 2022	21.39	21.50	21.13	21.28	21.28	312,253
Apr 05, 2022	21.93	21.99	21.58	21.62	21.62	292,272
Apr 04, 2022	22.08	22.09	21.92	22.01	22.01	396,460
Apr 01, 2022	22.03	22.11	21.81	22.01	22.01	212,412
Mar 31, 2022	22.01	22.18	21.94	22.01	22.01	398,737
Mar 30, 2022	21.76	21.98	21.70	21.92	21.92	300,542
Mar 29, 2022	21.47	21.74	21.42	21.74	21.74	184,761
Mar 28, 2022	21.26	21.38	21.20	21.36	21.36	1,133,525
Mar 25, 2022	21.40	21.41	21.07	21.18	21.18	227,150
Mar 24, 2022	21.45	21.57	21.36	21.44	21.44	1,217,196
Mar 23, 2022	21.32	21.62	21.17	21.38	21.38	481,711
Mar 22, 2022	21.28	21.38	21.16	21.30	21.30	185,859
Mar 21, 2022	21.67	21.80	21.32	21.35	21.35	352,964
Mar 18, 2022	21.63	21.78	21.61	21.74	21.74	423,726
Mar 17, 2022	21.33	21.64	21.26	21.60	21.60	616,545
Mar 16, 2022	21.31	21.40	21.05	21.25	21.25	625,866
Mar 15, 2022	21.44	21.44	21.17	21.20	21.20	491,280
Mar 14, 2022	21.74	21.74	21.11	21.25	21.25	243,904
Mar 11, 2022	22.15	22.15	21.78	21.82	21.82	513,067
Mar 10, 2022	22.07	22.14	21.88	22.01	22.01	247,882
Mar 09, 2022	22.20	22.32	22.10	22.15	22.15	319,616
Mar 08, 2022	22.43	22.52	22.00	22.09	22.09	840,008
Mar 07, 2022	22.93	22.93	22.41	22.45	22.45	268,104
Mar 04, 2022	23.00	23.00	22.82	22.90	22.90	216,009
Mar 03, 2022	23.17	23.19	22.93	22.98	22.98	128,400
Mar 02, 2022	23.09	23.17	22.90	23.12	23.12	297,424
Mar 01, 2022	23.04	23.26	22.98	23.06	23.06	193,857
Feb 28, 2022	22.79	23.09	22.65	22.98	22.98	192,149
Feb 25, 2022	22.74	22.95	22.60	22.83	22.83	318,756
Feb 24, 2022	22.38	22.65	22.04	22.58	22.58	289,060
Feb 23, 2022	22.81	22.84	22.46	22.58	22.58	294,194
Feb 22, 2022	22.75	22.85	22.50	22.67	22.67	240,194
Feb 18, 2022	22.71	22.99	22.71	22.85	22.85	277,616
Feb 17, 2022	22.77	23.00	22.56	22.70	22.70	237,032
Feb 16, 2022	22.37	22.86	22.24	22.78	22.78	432,163
Feb 15, 2022	22.30	22.57	22.12	22.41	22.41	382,679
Feb 14, 2022	22.44	22.44	21.86	22.20	22.20	378,487
Feb 11, 2022	22.72	22.77	22.27	22.44	22.44	371,146
Feb 10, 2022	23.09	23.13	22.45	22.70	22.70	691,604
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.97-104.19(-0.55%)

S&P 5003,845.47+14.08(+0.37%)

DOW31,039.65+71.83(+0.23%)

CAD/USD0.7668-0.0007(-0.0859%)

CRUDE OIL98.45-1.05(-1.06%)

BTC-CAD26,478.91-543.71(-2.01%)

STOCKS SHED LOSSES, END HIGHER BUT GROWTH FEARS LINGER

JPMorgan Chase & Co. (JPM-PL)

S&P/TSX
18,729.97
-104.19(-0.55%)

S&P 500
3,845.47
+14.08(+0.37%)

DOW
31,039.65
+71.83(+0.23%)

CAD/USD
0.7668
-0.0007(-0.0859%)

CRUDE OIL
98.45
-1.05(-1.06%)

BTC-CAD
26,478.91
-543.71(-2.01%)