JPMorgan Chase & Co. (JPM-PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 24.63 | 24.67 | 24.56 | 24.60 | 24.60 | 319,640 |
| Jan. 13, 2022 | 24.65 | 24.75 | 24.55 | 24.69 | 24.69 | 565,391 |
| Jan. 12, 2022 | 24.91 | 24.94 | 24.67 | 24.69 | 24.69 | 434,488 |
| Jan. 11, 2022 | 24.80 | 24.90 | 24.75 | 24.85 | 24.85 | 418,701 |
| Jan. 10, 2022 | 24.90 | 24.97 | 24.72 | 24.80 | 24.80 | 426,984 |
| Jan. 07, 2022 | 24.85 | 25.04 | 24.76 | 24.94 | 24.94 | 354,852 |
| Jan. 06, 2022 | 24.80 | 24.95 | 24.65 | 24.86 | 24.86 | 484,318 |
| Jan. 05, 2022 | 25.08 | 25.15 | 24.76 | 24.78 | 24.78 | 381,742 |
| Jan. 04, 2022 | 25.27 | 25.27 | 24.96 | 25.02 | 25.02 | 499,019 |
| Jan. 03, 2022 | 25.48 | 25.49 | 25.24 | 25.27 | 25.27 | 480,067 |
| Dec. 31, 2021 | 25.54 | 25.55 | 25.43 | 25.52 | 25.52 | 1,034,512 |
| Dec. 30, 2021 | 25.53 | 25.57 | 25.48 | 25.53 | 25.53 | 435,802 |
| Dec. 29, 2021 | 25.33 | 25.53 | 25.33 | 25.50 | 25.50 | 428,156 |
| Dec. 28, 2021 | 25.33 | 25.37 | 25.28 | 25.35 | 25.35 | 229,744 |
| Dec. 27, 2021 | 25.27 | 25.38 | 25.23 | 25.30 | 25.30 | 220,200 |
| Dec. 23, 2021 | 25.14 | 25.30 | 25.14 | 25.21 | 25.21 | 219,925 |
| Dec. 22, 2021 | 25.09 | 25.28 | 25.05 | 25.23 | 25.23 | 250,790 |
| Dec. 21, 2021 | 24.96 | 25.08 | 24.94 | 25.06 | 25.06 | 278,615 |
| Dec. 20, 2021 | 24.95 | 25.03 | 24.91 | 24.94 | 24.94 | 223,154 |
| Dec. 17, 2021 | 24.99 | 25.08 | 24.96 | 25.03 | 25.03 | 397,435 |
| Dec. 16, 2021 | 24.88 | 25.05 | 24.86 | 25.03 | 25.03 | 1,094,060 |
| Dec. 15, 2021 | 24.80 | 24.90 | 24.73 | 24.83 | 24.83 | 258,016 |
| Dec. 14, 2021 | 24.86 | 24.92 | 24.78 | 24.81 | 24.81 | 228,321 |
| Dec. 13, 2021 | 24.88 | 24.97 | 24.80 | 24.92 | 24.92 | 210,246 |
| Dec. 10, 2021 | 24.94 | 24.94 | 24.84 | 24.85 | 24.85 | 211,654 |
| Dec. 09, 2021 | 24.91 | 25.00 | 24.84 | 24.86 | 24.86 | 572,725 |
| Dec. 08, 2021 | 24.94 | 24.96 | 24.80 | 24.94 | 24.94 | 403,074 |
| Dec. 07, 2021 | 24.91 | 25.00 | 24.88 | 24.94 | 24.94 | 401,989 |
| Dec. 06, 2021 | 24.96 | 24.96 | 24.76 | 24.87 | 24.87 | 572,708 |
| Dec. 03, 2021 | 24.94 | 24.97 | 24.81 | 24.91 | 24.91 | 339,908 |
| Dec. 02, 2021 | 24.94 | 24.99 | 24.86 | 24.95 | 24.95 | 520,646 |
| Dec. 01, 2021 | 24.86 | 25.05 | 24.80 | 24.90 | 24.90 | 577,419 |
| Nov. 30, 2021 | 24.82 | 24.83 | 24.62 | 24.77 | 24.77 | 511,112 |
| Nov. 29, 2021 | 24.71 | 24.84 | 24.70 | 24.82 | 24.82 | 358,279 |
| Nov. 26, 2021 | 24.61 | 24.70 | 24.50 | 24.62 | 24.62 | 234,049 |
| Nov. 24, 2021 | 24.66 | 24.79 | 24.55 | 24.71 | 24.71 | 424,242 |
| Nov. 23, 2021 | 24.71 | 24.73 | 24.58 | 24.66 | 24.66 | 431,507 |
| Nov. 22, 2021 | 24.88 | 24.94 | 24.75 | 24.79 | 24.79 | 290,345 |
| Nov. 19, 2021 | 24.94 | 24.99 | 24.84 | 24.87 | 24.87 | 409,919 |
| Nov. 18, 2021 | 25.03 | 25.03 | 24.86 | 24.93 | 24.93 | 288,944 |
| Nov. 17, 2021 | 25.03 | 25.06 | 24.92 | 24.99 | 24.99 | 263,400 |
| Nov. 16, 2021 | 25.03 | 25.13 | 24.96 | 24.99 | 24.99 | 421,587 |
| Nov. 15, 2021 | 25.10 | 25.14 | 24.96 | 25.02 | 25.02 | 286,212 |
| Nov. 12, 2021 | 25.11 | 25.16 | 25.04 | 25.08 | 25.08 | 249,033 |
| Nov. 11, 2021 | 25.16 | 25.17 | 25.02 | 25.05 | 25.05 | 167,057 |
| Nov. 10, 2021 | 25.20 | 25.23 | 25.03 | 25.10 | 25.10 | 279,194 |
| Nov. 09, 2021 | 25.47 | 25.95 | 25.19 | 25.23 | 25.23 | 222,255 |
| Nov. 08, 2021 | 25.30 | 25.33 | 25.25 | 25.29 | 25.29 | 182,874 |
| Nov. 05, 2021 | 25.31 | 25.33 | 25.26 | 25.28 | 25.28 | 929,265 |
| Nov. 04, 2021 | 25.22 | 25.27 | 25.18 | 25.24 | 25.24 | 847,771 |
| Nov. 03, 2021 | 25.22 | 25.25 | 25.15 | 25.19 | 25.19 | 1,213,430 |
| Nov. 02, 2021 | 25.20 | 25.25 | 25.12 | 25.17 | 25.17 | 378,834 |
| Nov. 01, 2021 | 25.17 | 25.19 | 25.01 | 25.16 | 25.16 | 310,120 |
| Oct. 29, 2021 | 25.09 | 25.19 | 25.04 | 25.15 | 25.15 | 353,656 |
| Oct. 28, 2021 | 25.38 | 25.48 | 25.33 | 25.47 | 25.47 | 234,831 |
| Oct. 27, 2021 | 25.36 | 25.41 | 25.27 | 25.31 | 25.31 | 275,803 |
| Oct. 26, 2021 | 25.35 | 25.50 | 25.22 | 25.33 | 25.33 | 872,891 |
| Oct. 25, 2021 | 25.19 | 25.32 | 25.14 | 25.30 | 25.30 | 382,557 |
| Oct. 22, 2021 | 25.14 | 25.20 | 25.06 | 25.12 | 25.12 | 576,124 |
| Oct. 21, 2021 | 25.21 | 25.25 | 25.10 | 25.10 | 25.10 | 341,808 |
| Oct. 20, 2021 | 25.03 | 25.25 | 25.01 | 25.20 | 25.20 | 441,173 |
| Oct. 19, 2021 | 25.08 | 25.10 | 24.90 | 25.00 | 25.00 | 657,424 |
| Oct. 18, 2021 | 25.06 | 25.16 | 25.01 | 25.03 | 25.03 | 432,514 |
| Oct. 15, 2021 | 25.28 | 25.35 | 25.05 | 25.06 | 25.06 | 629,286 |
| Oct. 14, 2021 | 25.19 | 25.37 | 25.12 | 25.27 | 25.27 | 281,156 |
| Oct. 13, 2021 | 24.94 | 25.14 | 24.92 | 25.10 | 25.10 | 1,118,373 |
| Oct. 12, 2021 | 24.82 | 24.95 | 24.79 | 24.90 | 24.90 | 602,682 |
| Oct. 11, 2021 | 24.88 | 24.94 | 24.73 | 24.78 | 24.78 | 356,111 |
| Oct. 08, 2021 | 24.92 | 24.92 | 24.75 | 24.81 | 24.81 | 695,267 |
| Oct. 07, 2021 | 25.04 | 25.10 | 24.85 | 24.85 | 24.85 | 883,120 |
| Oct. 06, 2021 | 24.95 | 25.06 | 24.88 | 25.04 | 25.04 | 2,054,194 |
| Oct. 05, 2021 | 25.12 | 25.12 | 24.94 | 24.97 | 24.97 | 740,716 |
| Oct. 04, 2021 | 25.25 | 25.30 | 25.08 | 25.09 | 25.09 | 252,680 |
| Oct. 01, 2021 | 25.32 | 25.38 | 25.25 | 25.25 | 25.25 | 251,540 |
| Sep. 30, 2021 | 25.27 | 25.30 | 25.20 | 25.25 | 25.25 | 451,094 |
| Sep. 29, 2021 | 25.11 | 25.29 | 25.11 | 25.27 | 25.27 | 565,101 |
| Sep. 28, 2021 | 25.28 | 25.30 | 25.00 | 25.12 | 25.12 | 670,197 |
| Sep. 27, 2021 | 25.34 | 25.43 | 25.32 | 25.39 | 25.39 | 427,213 |
| Sep. 24, 2021 | 25.49 | 25.53 | 25.35 | 25.40 | 25.40 | 536,375 |
| Sep. 23, 2021 | 25.71 | 25.73 | 25.43 | 25.49 | 25.49 | 597,291 |
| Sep. 22, 2021 | 25.55 | 25.73 | 25.49 | 25.67 | 25.67 | 346,641 |
| Sep. 21, 2021 | 25.61 | 25.63 | 25.46 | 25.49 | 25.49 | 468,299 |
| Sep. 20, 2021 | 25.50 | 25.60 | 25.48 | 25.58 | 25.58 | 338,687 |
| Sep. 17, 2021 | 25.66 | 25.72 | 25.58 | 25.64 | 25.64 | 261,855 |
| Sep. 16, 2021 | 25.55 | 25.66 | 25.45 | 25.65 | 25.65 | 528,808 |
| Sep. 15, 2021 | 25.45 | 25.55 | 25.42 | 25.48 | 25.48 | 412,622 |
| Sep. 14, 2021 | 25.45 | 25.49 | 25.39 | 25.41 | 25.41 | 305,710 |
| Sep. 13, 2021 | 25.50 | 25.55 | 25.40 | 25.42 | 25.42 | 479,122 |
| Sep. 10, 2021 | 25.55 | 25.55 | 25.48 | 25.49 | 25.49 | 226,239 |
| Sep. 09, 2021 | 25.55 | 25.61 | 25.43 | 25.57 | 25.57 | 356,165 |
| Sep. 08, 2021 | 25.54 | 25.58 | 25.46 | 25.51 | 25.51 | 184,641 |
| Sep. 07, 2021 | 25.55 | 25.59 | 25.37 | 25.54 | 25.54 | 457,116 |
| Sep. 03, 2021 | 25.54 | 25.60 | 25.52 | 25.59 | 25.59 | 210,720 |
| Sep. 02, 2021 | 25.48 | 25.60 | 25.48 | 25.58 | 25.58 | 266,297 |
| Sep. 01, 2021 | 25.53 | 25.53 | 25.43 | 25.48 | 25.48 | 1,876,776 |
| Aug. 31, 2021 | 25.53 | 25.60 | 25.40 | 25.51 | 25.51 | 15,534,987 |
| Aug. 30, 2021 | 25.53 | 25.64 | 25.46 | 25.53 | 25.53 | 4,305,728 |
| Aug. 27, 2021 | 25.51 | 25.53 | 25.46 | 25.49 | 25.49 | 456,397 |
| Aug. 26, 2021 | 25.50 | 25.53 | 25.40 | 25.49 | 25.49 | 1,882,046 |
| Aug. 25, 2021 | 25.49 | 25.54 | 25.47 | 25.49 | 25.49 | 538,941 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
