Canada markets closed

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.16+0.07 (+0.33%)
At close: 04:00PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202421.1521.3321.0421.1621.1699,940
Sept 13, 202420.9921.1520.9521.0921.09144,709
Sept 12, 202420.9521.0020.8820.9320.93124,464
Sept 11, 202420.9821.0420.9020.9120.91130,358
Sept 10, 202420.9321.0220.7920.9820.98210,750
Sept 09, 202420.8020.9920.8020.9320.93170,555
Sept 06, 202420.8820.9220.6720.7420.74113,236
Sept 05, 202420.5720.8520.5720.8520.85136,250
Sept 04, 202420.3420.6220.3420.6120.61108,429
Sept 03, 202420.4120.4920.3120.3720.37209,208
Aug 30, 202420.4620.4620.2620.2820.28194,151
Aug 29, 202420.4220.4620.3620.3920.39110,004
Aug 28, 202420.3520.4420.3220.3420.34129,844
Aug 27, 202420.3420.4020.3020.4020.4076,466
Aug 26, 202420.3520.4020.3020.3520.35159,841
Aug 23, 202420.2320.3820.1820.3420.34147,046
Aug 22, 202420.2720.2820.1320.1320.13101,420
Aug 21, 202420.3420.3420.1620.2920.29254,256
Aug 20, 202420.1920.3920.1520.3020.30239,537
Aug 19, 202419.9120.1819.9120.1520.15138,886
Aug 16, 202419.8220.0019.8219.9019.90152,679
Aug 15, 202419.8419.8719.7019.7519.75106,855
Aug 14, 202419.6219.8519.6119.8119.8194,865
Aug 13, 202419.6719.6719.5419.5819.58133,321
Aug 12, 202419.6619.7219.5419.5819.5883,479
Aug 09, 202419.6919.7719.6219.6819.6872,111
Aug 08, 202419.7519.7819.6619.7619.7687,380
Aug 07, 202419.5319.7119.5219.7019.70101,224
Aug 06, 202419.4219.5719.3819.5019.50183,572
Aug 05, 202419.5319.6819.3819.4319.43372,191
Aug 02, 202419.6919.9319.5519.8719.87166,163
Aug 02, 20240.2625 Dividend
Aug 01, 202419.7020.0519.6820.0019.74258,552
Jul 31, 202419.6619.8419.6519.6619.40269,524
Jul 30, 202419.4919.6219.4819.6219.36121,072
Jul 29, 202419.5519.5519.3619.4919.23163,149
Jul 26, 202419.4819.5219.4019.4519.19113,001
Jul 25, 202419.3119.5719.3119.4219.17134,954
Jul 24, 202419.6219.6819.3019.3019.05106,490
Jul 23, 202419.8019.8819.6219.6319.3787,042
Jul 22, 202419.8519.8919.7619.7619.50110,674
Jul 19, 202419.8019.8719.7519.8019.54114,723
Jul 18, 202419.8419.9519.7219.8719.61126,679
Jul 17, 202419.8019.8919.8019.8719.6187,928
Jul 16, 202419.9520.0419.8419.8919.63198,960
Jul 15, 202419.8919.9919.8419.9419.6899,558
Jul 12, 202419.7520.0019.7219.9119.65239,877
Jul 11, 202419.3519.7519.3519.7519.49193,075
Jul 10, 202419.1919.2819.0919.2819.0376,369
Jul 09, 202419.2619.2819.1319.1418.8974,737
Jul 08, 202419.3619.3719.2619.2619.0174,832
Jul 05, 202419.3319.3819.1919.3119.06136,255
Jul 03, 202419.1019.3019.0919.3019.05226,882
Jul 02, 202419.1219.1419.0619.1118.8674,621
Jul 01, 202419.1319.2118.9619.0218.77119,294
Jun 28, 202419.2019.3219.0519.0918.84150,884
Jun 27, 202419.2619.3119.1819.2619.0198,982
Jun 26, 202419.2119.3219.2119.2519.0042,866
Jun 25, 202419.2819.2919.1919.2719.0284,750
Jun 24, 202419.2119.3519.1519.2418.9982,213
Jun 21, 202419.2019.2819.1319.2418.9980,447
Jun 20, 202419.1219.2019.0919.1518.9090,260
Jun 18, 202419.0419.2719.0419.2018.95106,722
Jun 17, 202419.0819.1418.9819.0418.79115,911
Jun 14, 202419.0819.1719.0719.0918.8470,913
Jun 13, 202419.2019.2019.0019.1018.85107,996
Jun 12, 202419.1719.3319.0919.1218.87172,296
Jun 11, 202419.0219.1018.8919.0018.75101,775
Jun 10, 202419.1119.1319.0019.0418.7966,796
Jun 07, 202419.1519.2119.1119.2018.9567,185
Jun 06, 202419.2419.2719.1619.2519.00147,620
Jun 05, 202419.3019.3519.1719.2218.9787,615
Jun 04, 202419.2719.4519.2119.2719.02187,857
Jun 03, 202419.2219.3019.1019.2418.99141,058
May 31, 202419.0719.1818.9319.0518.80387,702
May 30, 202418.8019.1618.7518.9518.70347,193
May 29, 202418.9018.9918.6918.7318.48146,368
May 28, 202419.1119.1718.9619.0218.7767,026
May 24, 202418.7919.0818.7619.0818.8395,202
May 23, 202419.1019.1018.7018.7918.54414,347
May 22, 202418.8819.0418.8519.0418.79125,570
May 21, 202418.9619.0518.8918.9218.6799,779
May 20, 202419.0719.1318.8818.9418.69437,084
May 17, 202419.1619.1619.0119.0818.83109,777
May 16, 202419.2219.2219.0519.1718.9284,030
May 15, 202419.0619.1819.0119.1318.88157,246
May 14, 202419.0219.0618.8818.9218.67128,960
May 13, 202418.9719.0518.9218.9618.7172,068
May 10, 202418.9518.9918.8518.8918.64101,400
May 09, 202418.8618.9918.7718.9118.66139,267
May 08, 202419.0219.1118.8418.8818.63117,405
May 07, 202419.2219.3019.0119.0418.79173,567
May 06, 202419.1619.2519.0519.1618.9188,112
May 03, 202419.0819.1919.0519.1018.85106,169
May 02, 202418.9619.0418.8518.9318.6893,125
May 01, 202418.8618.9618.7018.9018.65278,479
May 01, 20240.2625 Dividend
Apr 30, 202419.1619.2919.0219.0218.51314,835
Apr 29, 202419.2519.3719.1919.2518.7481,955
Apr 26, 202419.2419.3819.1519.1618.6468,764
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...