Canada markets closed

JPMorgan Chase & Co. (JPM-PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.08+0.29 (+1.54%)
At close: 04:00PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202418.7919.0818.7619.0819.0895,202
May 23, 202419.1019.1018.7018.7918.79414,347
May 22, 202418.8819.0418.8519.0419.04125,570
May 21, 202418.9619.0518.8918.9218.9299,779
May 20, 202419.0719.1318.8818.9418.94437,084
May 17, 202419.1619.1619.0119.0819.08109,777
May 16, 202419.2219.2219.0519.1719.1784,030
May 15, 202419.0619.1819.0119.1319.13157,246
May 14, 202419.0219.0618.8818.9218.92128,960
May 13, 202418.9719.0518.9218.9618.9672,068
May 10, 202418.9518.9918.8518.8918.89101,400
May 09, 202418.8618.9918.7718.9118.91139,267
May 08, 202419.0219.1118.8418.8818.88117,405
May 07, 202419.2219.3019.0119.0419.04173,567
May 06, 202419.1619.2519.0519.1619.1688,112
May 03, 202419.0819.1919.0519.1019.10106,169
May 02, 202418.9619.0418.8518.9318.9393,125
May 01, 202418.8618.9618.7018.9018.90278,479
May 01, 20240.2625 Dividend
Apr 30, 202419.1619.2919.0219.0218.76314,835
Apr 29, 202419.2519.3719.1919.2518.9881,955
Apr 26, 202419.2419.3819.1519.1618.8968,764
Apr 25, 202419.1219.2819.0119.1918.93178,848
Apr 24, 202419.2619.4019.0719.3419.07122,113
Apr 23, 202418.9919.3418.9619.3319.06131,727
Apr 22, 202418.9218.9918.8218.9618.70153,953
Apr 19, 202418.9119.0218.8518.8618.60136,986
Apr 18, 202418.9418.9418.8218.9118.65220,521
Apr 17, 202418.9819.0318.8118.9118.65271,208
Apr 16, 202418.7819.0218.6918.8718.61149,359
Apr 15, 202419.2419.2418.8518.8518.59197,280
Apr 12, 202419.4719.4719.2019.2719.00240,362
Apr 11, 202419.7119.7119.3219.4219.15249,351
Apr 10, 202419.9219.9819.5119.5919.32245,754
Apr 09, 202420.1320.1820.0520.0819.8064,125
Apr 08, 202420.1020.1220.0320.0719.79117,008
Apr 05, 202420.1220.2320.0820.1019.82123,456
Apr 04, 202420.0920.2520.0820.1719.89557,882
Apr 03, 202419.8520.0519.8019.9719.69201,710
Apr 02, 202419.9220.0819.8519.9719.69135,058
Apr 01, 202420.0820.2219.8620.1019.82259,206
Mar 28, 202420.0920.2320.0520.1619.88596,781
Mar 27, 202419.8520.0819.7720.0619.78268,656
Mar 26, 202419.8920.0019.7619.8019.53263,594
Mar 25, 202420.1120.1519.8919.8919.62196,423
Mar 22, 202420.1420.2120.0020.1419.86126,160
Mar 21, 202420.1620.2520.0720.0719.79158,791
Mar 20, 202420.1220.1419.9420.0219.74253,286
Mar 19, 202420.0020.0919.9720.0819.80140,955
Mar 18, 202420.0920.1619.9420.0019.72172,542
Mar 15, 202420.1520.1720.0120.0619.78141,812
Mar 14, 202420.3120.3520.1520.1819.90158,740
Mar 13, 202420.3020.4820.3020.3720.09167,529
Mar 12, 202420.2920.4020.2020.3320.05117,882
Mar 11, 202420.3220.3820.2720.2920.01104,809
Mar 08, 202420.2220.4020.2220.3220.04254,641
Mar 07, 202420.0420.2420.0420.1919.91155,601
Mar 06, 202419.9420.1019.9320.0019.72187,770
Mar 05, 202419.8819.9119.8019.8519.58196,751
Mar 04, 202419.9320.0619.9019.9319.65202,223
Mar 01, 202419.9020.1519.7619.9719.69426,293
Feb 29, 202419.6819.9819.5919.9019.63372,915
Feb 28, 202419.7219.8119.6519.6519.38189,397
Feb 27, 202419.7619.7819.6619.7019.4397,882
Feb 26, 202419.7619.8019.6919.7719.5096,641
Feb 23, 202419.6419.8219.6319.7719.50133,778
Feb 22, 202419.6519.7219.5819.5919.3267,755
Feb 21, 202419.6719.7619.5519.5519.2886,653
Feb 20, 202419.6219.7519.6219.6619.39113,173
Feb 16, 202419.5919.6819.5319.6419.37270,546
Feb 15, 202419.6719.7619.5319.6619.3997,504
Feb 14, 202419.6819.7619.5719.5819.31117,265
Feb 13, 202419.7019.7519.6019.6319.36175,858
Feb 12, 202419.8820.0019.8819.9419.6693,896
Feb 09, 202419.8119.9819.8019.9019.63141,719
Feb 08, 202419.8319.8519.7319.8219.55192,521
Feb 07, 202419.8019.9019.7219.8519.58123,657
Feb 06, 202419.6719.8619.6419.7719.50235,326
Feb 05, 202419.6719.6919.5819.6019.33296,410
Feb 02, 202419.6519.8219.6119.7619.49146,518
Feb 01, 202419.6519.8819.4619.8019.53348,066
Jan 31, 202419.6619.7819.5519.5819.31174,618
Jan 30, 202419.7319.8219.6719.6819.41231,231
Jan 30, 20240.2625 Dividend
Jan 29, 202419.8219.9619.7719.9219.39128,398
Jan 26, 202419.8419.8519.7519.7819.25114,058
Jan 25, 202419.7319.9219.6819.8019.27217,299
Jan 24, 202419.6319.7319.5819.6619.1393,338
Jan 23, 202419.5119.6519.4219.5519.03167,578
Jan 22, 202419.4319.6019.4219.5118.99203,829
Jan 19, 202419.2919.3919.1519.3918.87154,512
Jan 18, 202419.3219.3519.1919.2318.71231,611
Jan 17, 202419.1919.3719.1619.2818.76423,723
Jan 16, 202419.3119.3819.2119.2318.71110,201
Jan 12, 202419.3119.4219.2919.3518.83206,871
Jan 11, 202419.3119.3619.2419.2618.74121,247
Jan 10, 202419.3319.4319.2919.3118.79275,167
Jan 09, 202419.2219.3519.2219.3118.7991,677
Jan 08, 202419.1219.2819.1019.2818.76136,738
Jan 05, 202419.0519.2419.0519.1118.60235,117
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...