Canada Markets closed

JPMorgan Chase & Co. (JPM-PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.77+0.23 (+1.18%)
At close: 04:00PM EDT
19.77 -0.03 (-0.15%)
After hours: 04:10PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202319.6419.8119.6119.7719.77443,213
Mar 30, 202319.3519.5619.2719.5419.54103,200
Mar 29, 202319.3519.4419.2219.2419.24184,881
Mar 28, 202319.3419.3419.1919.2819.28163,527
Mar 27, 202319.1819.3819.0719.2919.29327,789
Mar 24, 202318.7718.9518.5618.8318.83128,388
Mar 23, 202319.0419.0918.6918.7518.7592,431
Mar 22, 202318.8619.1318.7918.9218.9290,449
Mar 21, 202318.8018.9318.7518.8318.8364,195
Mar 20, 202318.7418.9918.5018.6518.65245,405
Mar 17, 202319.1319.1318.6518.6718.67192,435
Mar 16, 202318.6619.4018.6619.2219.22255,380
Mar 15, 202318.6919.1618.5818.8018.80330,335
Mar 14, 202318.8519.2018.8018.9418.94320,514
Mar 13, 202318.1818.7417.8818.5618.56301,277
Mar 10, 202318.2518.6517.9018.4618.46332,835
Mar 09, 202318.7218.7618.1718.3018.30179,449
Mar 08, 202318.7118.8518.6518.7218.72139,934
Mar 07, 202318.7718.8018.6518.7018.70132,376
Mar 06, 202318.7718.8918.7218.7718.77158,119
Mar 03, 202318.6618.7718.6318.6918.69230,959
Mar 02, 202318.6218.6818.4018.5318.53286,527
Mar 01, 202318.9318.9518.7218.7818.78154,157
Feb 28, 202318.9019.1518.7618.9018.90227,095
Feb 27, 202318.9819.0518.8218.9418.9495,254
Feb 24, 202318.8718.9318.7818.8818.88172,896
Feb 23, 202318.8819.1618.8019.0319.03136,971
Feb 22, 202318.4618.9118.4218.7718.77139,184
Feb 21, 202318.8518.8718.4018.4118.41146,388
Feb 17, 202318.9919.0518.8518.9918.9999,331
Feb 16, 202319.2219.2319.0519.0519.05115,279
Feb 15, 202319.3719.4419.3219.3619.3690,871
Feb 14, 202319.2919.4819.2319.4219.42175,852
Feb 13, 202319.2119.3919.1519.3519.35238,475
Feb 10, 202319.2319.2819.1119.1419.14118,496
Feb 09, 202319.5519.6019.2519.2819.28124,473
Feb 08, 202319.3119.4119.1819.4119.41124,399
Feb 07, 202319.4719.5519.2019.3019.30215,882
Feb 06, 202319.6119.6519.4419.4619.46135,145
Feb 03, 202319.9019.9519.7119.7519.75102,685
Feb 02, 202319.9820.2219.9620.0720.07231,167
Feb 01, 202319.9020.0019.7719.9519.95198,066
Jan 31, 202319.8019.9419.7619.9019.90234,111
Jan 30, 202319.4719.8119.4719.7519.75211,626
Jan 27, 202319.5419.7019.5219.5919.59247,519
Jan 26, 202319.9420.0319.7919.8019.80307,896
Jan 25, 202319.8119.9519.7719.8719.87144,028
Jan 24, 202321.8221.8219.7719.9019.90108,309
Jan 23, 202319.6219.9219.6219.8519.85146,032
Jan 20, 202319.6419.7419.5119.6819.68131,485
Jan 19, 202319.3619.6819.2719.6019.60122,259
Jan 18, 202319.4819.7519.2619.3819.38289,642
Jan 17, 202319.2219.5019.2219.3419.34230,447
Jan 13, 202319.0619.3219.0019.1919.19139,721
Jan 12, 202319.0119.2618.8819.1319.13344,515
Jan 11, 202318.9018.9518.8118.9018.90189,754
Jan 10, 202318.8218.8818.6918.8418.84178,339
Jan 09, 202318.7918.8618.7018.8218.82302,211
Jan 06, 202318.6318.8018.5218.7118.71328,892
Jan 05, 202318.2018.5218.0718.4318.43209,346
Jan 04, 202317.9518.3517.9318.3118.31171,545
Jan 03, 202317.6817.9917.6317.7617.76169,814
Dec 30, 202217.4417.8217.2517.4517.45650,990
Dec 29, 202217.4017.6517.3817.4417.44549,042
Dec 28, 202217.6317.6517.3117.3917.39455,281
Dec 27, 202217.8017.8617.4317.6017.60469,131
Dec 23, 202217.9518.0317.8117.9017.90190,406
Dec 22, 202218.1718.1717.8118.0018.00225,440
Dec 21, 202218.2218.3118.1418.2118.21477,349
Dec 20, 202217.9518.1417.9318.1218.12448,213
Dec 19, 202217.9118.0817.8018.0518.05346,105
Dec 16, 202217.8418.0217.7517.9917.99243,089
Dec 15, 202218.0618.0917.8817.9117.91293,239
Dec 14, 202218.1018.2218.0318.1018.10294,826
Dec 13, 202218.3118.4618.0518.1018.10506,122
Dec 12, 202218.0618.0917.8817.9617.96245,299
Dec 09, 202218.2218.2718.0018.0418.04242,533
Dec 08, 202218.5218.6518.2418.2618.26612,530
Dec 07, 202218.4618.8218.3218.5318.53342,463
Dec 06, 202218.6118.6718.3618.4618.46245,414
Dec 05, 202218.7518.9018.5418.6118.61286,478
Dec 02, 202218.6018.9118.5318.8018.80188,435
Dec 01, 202218.6018.8418.5118.7418.74374,198
Nov 30, 202218.1618.5418.0218.3018.30617,237
Nov 29, 202218.4018.4418.1618.1618.16171,876
Nov 28, 202218.4718.5318.3718.4318.43172,558
Nov 25, 202218.4518.5018.4218.4618.4684,242
Nov 23, 202218.4518.5818.4018.4718.47170,846
Nov 22, 202218.4518.4818.3218.4218.42288,065
Nov 21, 202218.5518.6418.3718.3718.37305,820
Nov 18, 202218.6718.6818.5018.5518.55303,887
Nov 17, 202218.5218.6318.4418.6018.60184,013
Nov 16, 202218.5018.6818.4318.6518.65310,688
Nov 15, 202218.4318.5518.3318.5018.50230,295
Nov 14, 202218.4518.5618.1818.2418.24176,981
Nov 11, 202218.4818.6918.3018.4518.45200,821
Nov 10, 202217.6718.5117.6718.4118.41366,991
Nov 09, 202217.4217.5317.2517.3117.31378,873
Nov 08, 202217.0517.4117.0417.3917.39247,132
Nov 07, 202217.0617.0616.9116.9816.98214,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...