Canada markets closed

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.99+0.10 (+0.50%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202219.9620.0719.8519.9919.99170,996
Aug 11, 202220.0920.1519.8119.8919.89285,712
Aug 10, 202220.1420.4319.9519.9819.98248,013
Aug 09, 202220.3220.3219.8419.9119.91353,848
Aug 08, 202220.3920.5120.2720.3320.33188,026
Aug 05, 202220.5020.6320.2020.3420.34253,758
Aug 04, 202220.6820.8020.6020.7020.70535,233
Aug 03, 202220.7220.8220.4820.6720.67362,696
Aug 02, 202220.0520.8320.0020.5620.56528,464
Aug 01, 202219.9820.1519.9220.0520.05229,033
Aug 01, 20220.2625 Dividend
Jul 29, 202219.9820.2519.9120.1419.88435,126
Jul 28, 202220.0920.1719.8820.0019.74380,258
Jul 27, 202220.1320.1320.0020.0819.82296,029
Jul 26, 202220.0620.0919.9320.0019.74230,900
Jul 25, 202220.1020.1520.0020.0319.77122,244
Jul 22, 202219.9920.2119.9920.0919.83218,830
Jul 21, 202219.8520.0319.8519.9419.68219,054
Jul 20, 202219.9619.9619.8019.9019.64382,315
Jul 19, 202219.7719.9519.7219.9019.64282,030
Jul 18, 202219.5919.7319.5519.6819.42196,044
Jul 15, 202219.4219.5819.3619.5519.30272,062
Jul 14, 202219.1119.3519.0919.3519.10138,287
Jul 13, 202218.9319.3118.8519.3019.05165,833
Jul 12, 202219.4019.4919.1319.1318.88199,553
Jul 11, 202219.3319.3719.1619.3719.12167,481
Jul 08, 202219.0419.2318.9619.2318.98209,447
Jul 07, 202219.0619.1918.9819.1118.86188,988
Jul 06, 202219.0819.1418.8618.9518.70202,534
Jul 05, 202218.7619.0318.7518.9718.72393,448
Jul 01, 202218.5918.8918.5918.7518.51220,390
Jun 30, 202218.6318.7718.5418.5418.30438,631
Jun 29, 202218.7018.7818.6018.7318.4996,880
Jun 28, 202218.7918.8818.5518.6318.39166,460
Jun 27, 202218.8618.9518.7318.7318.4997,764
Jun 24, 202218.6018.7918.5818.7618.5294,256
Jun 23, 202218.5718.7118.4618.5218.28123,213
Jun 22, 202218.4518.6018.3718.4818.24168,688
Jun 21, 202218.2818.5618.2318.4518.2193,443
Jun 17, 202218.3018.4718.0018.1317.89776,790
Jun 16, 202218.1118.4618.0418.2718.03207,696
Jun 15, 202218.0518.7918.0218.5118.27428,781
Jun 14, 202218.1018.4217.8017.9417.71545,050
Jun 13, 202218.5018.5818.0118.1117.87415,232
Jun 10, 202219.3219.3718.8518.9718.72244,126
Jun 09, 202219.8019.9919.5119.5419.29369,833
Jun 08, 202219.9320.0419.8619.8619.60224,141
Jun 07, 202219.6720.0519.6719.9719.71225,341
Jun 06, 202219.8519.9519.6219.7319.47303,096
Jun 03, 202219.5719.8519.5419.7919.53182,097
Jun 02, 202219.7019.8419.5319.7719.51263,271
Jun 01, 202220.1220.1519.6619.7319.47206,586
May 31, 202220.0020.0119.5519.9119.65551,621
May 27, 202219.9920.2218.6020.1019.84549,822
May 26, 202219.5719.9419.4719.7719.51325,860
May 25, 202219.1419.5819.1419.4219.17313,060
May 24, 202218.8519.0918.7719.0618.81396,613
May 23, 202218.9019.0218.8218.9018.65661,975
May 20, 202218.9718.9818.7218.8118.56393,347
May 19, 202218.7519.0318.6818.8518.60702,070
May 18, 202218.5518.8218.3518.7418.50902,527
May 17, 202218.8218.9618.6418.6518.411,104,878
May 16, 202218.4518.9218.3818.7518.51322,116
May 13, 202218.5018.5818.3018.4718.23352,404
May 12, 202218.0018.3817.8518.3818.14285,607
May 11, 202217.6518.1117.6517.9717.74488,885
May 10, 202217.7817.8617.4017.8017.571,243,854
May 09, 202217.3317.5817.2517.3917.161,003,753
May 06, 202217.7117.7417.3517.4317.20284,934
May 05, 202218.1518.1517.7217.9017.67239,925
May 04, 202217.7818.5417.5918.5318.29284,358
May 03, 202217.8317.9517.5817.7817.55221,201
May 02, 202218.0918.0917.5117.7217.49352,296
Apr 29, 202218.3018.3417.9918.1117.87465,018
Apr 29, 20220.2625 Dividend
Apr 28, 202218.6818.6918.1518.6318.13583,399
Apr 27, 202218.9919.0518.3718.5218.02483,401
Apr 26, 202219.0019.0818.9018.9018.39161,217
Apr 25, 202218.9919.0918.8718.9818.47211,719
Apr 22, 202219.2219.2418.8118.9818.47333,527
Apr 21, 202219.5919.6419.2119.2718.75250,242
Apr 20, 202219.5419.5819.4319.5018.97343,451
Apr 19, 202219.6019.6119.3619.4518.93334,727
Apr 18, 202219.6519.7319.6019.6619.13363,853
Apr 14, 202219.7519.7619.5219.7319.20307,822
Apr 13, 202219.6719.8019.6319.7419.21255,766
Apr 12, 202219.9219.9619.6019.7019.17369,432
Apr 11, 202219.9119.9419.6919.7419.21689,407
Apr 08, 202220.1520.1919.9519.9919.45231,658
Apr 07, 202220.0820.3020.0120.2119.67322,721
Apr 06, 202220.3720.4020.0520.1219.58387,946
Apr 05, 202220.9121.0120.5520.5620.01203,736
Apr 04, 202221.0021.1120.9221.0220.45278,281
Apr 01, 202221.0021.0420.8421.0020.43205,122
Mar 31, 202221.1121.1721.0021.0820.51262,932
Mar 30, 202220.7021.0820.6920.9520.39448,333
Mar 29, 202220.5820.7020.5020.7020.14329,307
Mar 28, 202220.2820.4220.2420.4019.85201,189
Mar 25, 202220.3920.4920.1820.2119.67413,892
Mar 24, 202220.4220.5520.2820.4419.89226,232
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...