JPM-PM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202319.7419.8019.6419.7319.7376,339
Jun 07, 202319.9520.0319.7619.7719.77243,625
Jun 06, 202319.9620.0919.8819.9219.92306,717
Jun 05, 202320.0620.1019.9320.0020.00104,243
Jun 02, 202319.8220.1419.8220.0920.09118,987
Jun 01, 202319.9319.9319.7519.8219.82148,378
May 31, 202319.7719.9919.7319.7319.73351,449
May 30, 202319.4419.8419.3419.8019.80441,033
May 26, 202319.1819.3319.1119.2919.29111,687
May 25, 202319.1019.1818.9719.1519.15120,312
May 24, 202319.1219.1318.9619.0919.09112,932
May 23, 202319.1219.2919.0919.1219.12199,262
May 22, 202319.1819.2319.0319.1919.19107,603
May 19, 202319.2019.2519.0119.1219.12272,842
May 18, 202319.2219.4119.1119.2319.2385,456
May 17, 202319.1019.3618.8719.3019.30138,043
May 16, 202319.1719.2718.9118.9718.97115,277
May 15, 202319.4519.4519.2019.3319.33261,961
May 12, 202319.5119.6219.3419.5019.50183,464
May 11, 202319.7219.7519.3719.4319.43368,448
May 10, 202319.4819.8319.3619.7719.77193,573
May 09, 202319.3119.3319.0219.3119.3199,307
May 08, 202319.4019.4219.2019.3019.3087,918
May 05, 202319.3619.7519.3119.3419.3483,099
May 04, 202319.3919.5119.0119.2119.21253,792
May 03, 202319.7919.8719.4719.4719.47118,035
May 02, 202319.6919.8219.4919.7519.75185,071
May 01, 202319.9620.0519.6319.7219.72170,599
May 01, 20230.2625 Dividend
Apr 28, 202320.1820.2920.0620.1919.93203,023
Apr 27, 202320.1020.2320.0020.0719.81314,491
Apr 26, 202320.1120.2020.0320.0319.77162,803
Apr 25, 202320.2720.2920.0820.0819.82306,738
Apr 24, 202320.3220.3920.1820.2720.01136,935
Apr 21, 202320.2020.3820.1620.2620.00113,988
Apr 20, 202320.1620.2720.1120.1619.9067,898
Apr 19, 202320.1720.2520.0820.1619.90188,927
Apr 18, 202320.2820.2820.1320.1919.93149,195
Apr 17, 202320.2220.3220.1720.2219.96243,219
Apr 14, 202320.3020.3720.1720.2519.99101,205
Apr 13, 202320.1520.3720.1420.3120.05208,431
Apr 12, 202320.2920.3420.0520.1119.85252,584
Apr 11, 202320.1820.2720.1320.1519.89156,892
Apr 10, 202320.1320.2220.0920.1719.91115,040
Apr 06, 202319.8920.2719.8420.2119.95189,584
Apr 05, 202319.7719.9819.6919.9219.66199,968
Apr 04, 202319.8619.9619.6819.8419.58156,121
Apr 03, 202319.7719.9319.5619.8519.59132,074
Mar 31, 202319.6419.8119.6119.7719.51453,055
Mar 30, 202319.3519.5619.2719.5419.29103,200
Mar 29, 202319.3519.4419.2219.2418.99184,881
Mar 28, 202319.3419.3419.1919.2819.03163,527
Mar 27, 202319.1819.3819.0719.2919.04327,789
Mar 24, 202318.7718.9518.5618.8318.59128,388
Mar 23, 202319.0419.0918.6918.7518.5192,431
Mar 22, 202318.8619.1318.7918.9218.6790,449
Mar 21, 202318.8018.9318.7518.8318.5964,195
Mar 20, 202318.7418.9918.5018.6518.41245,405
Mar 17, 202319.1319.1318.6518.6718.43192,435
Mar 16, 202318.6619.4018.6619.2218.97255,380
Mar 15, 202318.6919.1618.5818.8018.56330,335
Mar 14, 202318.8519.2018.8018.9418.69320,514
Mar 13, 202318.1818.7417.8818.5618.32301,277
Mar 10, 202318.2518.6517.9018.4618.22332,835
Mar 09, 202318.7218.7618.1718.3018.06179,449
Mar 08, 202318.7118.8518.6518.7218.48139,934
Mar 07, 202318.7718.8018.6518.7018.46132,376
Mar 06, 202318.7718.8918.7218.7718.53158,119
Mar 03, 202318.6618.7718.6318.6918.45230,959
Mar 02, 202318.6218.6818.4018.5318.29286,527
Mar 01, 202318.9318.9518.7218.7818.54154,157
Feb 28, 202318.9019.1518.7618.9018.65227,095
Feb 27, 202318.9819.0518.8218.9418.6995,254
Feb 24, 202318.8718.9318.7818.8818.63172,896
Feb 23, 202318.8819.1618.8019.0318.78136,971
Feb 22, 202318.4618.9118.4218.7718.53139,184
Feb 21, 202318.8518.8718.4018.4118.17146,388
Feb 17, 202318.9919.0518.8518.9918.7499,331
Feb 16, 202319.2219.2319.0519.0518.80115,279
Feb 15, 202319.3719.4419.3219.3619.1190,871
Feb 14, 202319.2919.4819.2319.4219.17175,852
Feb 13, 202319.2119.3919.1519.3519.10238,475
Feb 10, 202319.2319.2819.1119.1418.89118,496
Feb 09, 202319.5519.6019.2519.2819.03124,473
Feb 08, 202319.3119.4119.1819.4119.16124,399
Feb 07, 202319.4719.5519.2019.3019.05215,882
Feb 06, 202319.6119.6519.4419.4619.21135,145
Feb 03, 202319.9019.9519.7119.7519.49102,685
Feb 02, 202319.9820.2219.9620.0719.81231,167
Feb 01, 202319.9020.0019.7719.9519.69198,066
Jan 31, 202319.8019.9419.7619.9019.64234,111
Jan 30, 202319.4719.8119.4719.7519.49211,626
Jan 27, 202319.5419.7019.5219.5919.34247,519
Jan 27, 20230.2625 Dividend
Jan 26, 202319.9420.0319.7919.8019.28307,896
Jan 25, 202319.8119.9519.7719.8719.35144,028
Jan 24, 202321.8221.8219.7719.9019.38108,309
Jan 23, 202319.6219.9219.6219.8519.33146,032
Jan 20, 202319.6419.7419.5119.6819.17131,485
Jan 19, 202319.3619.6819.2719.6019.09122,259
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...