Canada Markets open in 8 hrs 34 mins

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.75+0.21 (+1.13%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 202218.5918.8918.5918.7518.75220,390
Jun 30, 202218.6318.7718.5418.5418.54438,631
Jun 29, 202218.7018.7818.6018.7318.7396,880
Jun 28, 202218.7918.8818.5518.6318.63166,460
Jun 27, 202218.8618.9518.7318.7318.7397,764
Jun 24, 202218.6018.7918.5818.7618.7694,256
Jun 23, 202218.5718.7118.4618.5218.52123,213
Jun 22, 202218.4518.6018.3718.4818.48168,688
Jun 21, 202218.2818.5618.2318.4518.4593,443
Jun 17, 202218.3018.4718.0018.1318.13776,790
Jun 16, 202218.1118.4618.0418.2718.27207,696
Jun 15, 202218.0518.7918.0218.5118.51428,781
Jun 14, 202218.1018.4217.8017.9417.94545,050
Jun 13, 202218.5018.5818.0118.1118.11415,232
Jun 10, 202219.3219.3718.8518.9718.97244,126
Jun 09, 202219.8019.9919.5119.5419.54369,833
Jun 08, 202219.9320.0419.8619.8619.86224,141
Jun 07, 202219.6720.0519.6719.9719.97225,341
Jun 06, 202219.8519.9519.6219.7319.73303,096
Jun 03, 202219.5719.8519.5419.7919.79182,097
Jun 02, 202219.7019.8419.5319.7719.77263,271
Jun 01, 202220.1220.1519.6619.7319.73206,586
May 31, 202220.0020.0119.5519.9119.91551,621
May 27, 202219.9920.2218.6020.1020.10549,822
May 26, 202219.5719.9419.4719.7719.77325,860
May 25, 202219.1419.5819.1419.4219.42313,060
May 24, 202218.8519.0918.7719.0619.06396,613
May 23, 202218.9019.0218.8218.9018.90661,975
May 20, 202218.9718.9818.7218.8118.81393,347
May 19, 202218.7519.0318.6818.8518.85702,070
May 18, 202218.5518.8218.3518.7418.74902,527
May 17, 202218.8218.9618.6418.6518.651,104,878
May 16, 202218.4518.9218.3818.7518.75322,116
May 13, 202218.5018.5818.3018.4718.47352,404
May 12, 202218.0018.3817.8518.3818.38285,607
May 11, 202217.6518.1117.6517.9717.97488,885
May 10, 202217.7817.8617.4017.8017.801,243,854
May 09, 202217.3317.5817.2517.3917.391,003,753
May 06, 202217.7117.7417.3517.4317.43284,934
May 05, 202218.1518.1517.7217.9017.90239,925
May 04, 202217.7818.5417.5918.5318.53284,358
May 03, 202217.8317.9517.5817.7817.78221,201
May 02, 202218.0918.0917.5117.7217.72352,296
Apr 29, 202218.3018.3417.9918.1118.11465,018
Apr 28, 202218.6818.6918.1518.6318.63583,399
Apr 27, 202218.9919.0518.3718.5218.52483,401
Apr 26, 202219.0019.0818.9018.9018.90161,217
Apr 25, 202218.9919.0918.8718.9818.98211,719
Apr 22, 202219.2219.2418.8118.9818.98333,527
Apr 21, 202219.5919.6419.2119.2719.27250,242
Apr 20, 202219.5419.5819.4319.5019.50343,451
Apr 19, 202219.6019.6119.3619.4519.45334,727
Apr 18, 202219.6519.7319.6019.6619.66363,853
Apr 14, 202219.7519.7619.5219.7319.73307,822
Apr 13, 202219.6719.8019.6319.7419.74255,766
Apr 12, 202219.9219.9619.6019.7019.70369,432
Apr 11, 202219.9119.9419.6919.7419.74689,407
Apr 08, 202220.1520.1919.9519.9919.99231,658
Apr 07, 202220.0820.3020.0120.2120.21322,721
Apr 06, 202220.3720.4020.0520.1220.12387,946
Apr 05, 202220.9121.0120.5520.5620.56203,736
Apr 04, 202221.0021.1120.9221.0221.02278,281
Apr 01, 202221.0021.0420.8421.0021.00205,122
Mar 31, 202221.1121.1721.0021.0821.08262,932
Mar 30, 202220.7021.0820.6920.9520.95448,333
Mar 29, 202220.5820.7020.5020.7020.70329,307
Mar 28, 202220.2820.4220.2420.4020.40201,189
Mar 25, 202220.3920.4920.1820.2120.21413,892
Mar 24, 202220.4220.5520.2820.4420.44226,232
Mar 23, 202220.3420.5120.2320.3320.33315,643
Mar 22, 202220.2420.3720.1220.2920.29248,970
Mar 21, 202220.6520.7620.2520.3420.34465,720
Mar 18, 202220.4020.7320.3320.7320.73237,005
Mar 17, 202220.2020.5120.2020.3320.33422,094
Mar 16, 202220.1220.3519.9020.0820.08544,751
Mar 15, 202220.0920.1719.9620.0320.03322,430
Mar 14, 202220.5020.5119.8919.9519.95344,755
Mar 11, 202220.8020.8520.5020.5920.59273,505
Mar 10, 202220.7620.8420.6620.7720.77463,004
Mar 09, 202220.8721.0020.7820.8520.85249,541
Mar 08, 202220.8420.9520.6520.7520.75282,777
Mar 07, 202221.1921.2220.7120.8820.88227,732
Mar 04, 202221.4521.4521.1421.1621.16155,691
Mar 03, 202221.5421.6021.3621.4221.42270,207
Mar 02, 202221.5221.5921.3721.4421.44162,881
Mar 01, 202221.5021.6321.3821.5421.54225,048
Feb 28, 202221.3221.6521.2521.4621.46239,279
Feb 25, 202221.2221.5021.1021.4121.41255,439
Feb 24, 202220.8521.1620.8121.1421.14327,508
Feb 23, 202221.2621.2621.0521.1221.12213,458
Feb 22, 202221.3121.3721.0921.2021.20582,298
Feb 18, 202221.2721.4521.2321.3921.39238,341
Feb 17, 202221.1221.4621.0721.1421.14255,710
Feb 16, 202220.9021.3420.7321.2321.23410,103
Feb 15, 202220.8121.0420.7020.9020.90656,614
Feb 14, 202220.8120.9020.5620.7520.751,030,037
Feb 11, 202221.3421.4620.6520.9520.95691,469
Feb 10, 202221.7021.8521.1121.2721.27783,597
Feb 09, 202221.8822.1221.7221.9421.94944,950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...