Canada markets closed

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.16-0.03 (-0.18%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.2419.3819.1519.1619.1668,764
Apr 25, 202419.1219.2819.0119.1919.19178,847
Apr 24, 202419.2619.4019.0719.3419.34122,113
Apr 23, 202418.9919.3418.9619.3319.33131,727
Apr 22, 202418.9218.9918.8218.9618.96153,953
Apr 19, 202418.9119.0218.8518.8618.86136,986
Apr 18, 202418.9418.9418.8218.9118.91220,521
Apr 17, 202418.9819.0318.8118.9118.91271,208
Apr 16, 202418.7819.0218.6918.8718.87149,359
Apr 15, 202419.2419.2418.8518.8518.85197,280
Apr 12, 202419.4719.4719.2019.2719.27240,362
Apr 11, 202419.7119.7119.3219.4219.42249,351
Apr 10, 202419.9219.9819.5119.5919.59245,754
Apr 09, 202420.1320.1820.0520.0820.0864,125
Apr 08, 202420.1020.1220.0320.0720.07117,008
Apr 05, 202420.1220.2320.0820.1020.10123,456
Apr 04, 202420.0920.2520.0820.1720.17557,882
Apr 03, 202419.8520.0519.8019.9719.97201,710
Apr 02, 202419.9220.0819.8519.9719.97135,058
Apr 01, 202420.0820.2219.8620.1020.10259,206
Mar 28, 202420.0920.2320.0520.1620.16596,781
Mar 27, 202419.8520.0819.7720.0620.06268,656
Mar 26, 202419.8920.0019.7619.8019.80263,594
Mar 25, 202420.1120.1519.8919.8919.89196,423
Mar 22, 202420.1420.2120.0020.1420.14126,160
Mar 21, 202420.1620.2520.0720.0720.07158,791
Mar 20, 202420.1220.1419.9420.0220.02253,286
Mar 19, 202420.0020.0919.9720.0820.08140,955
Mar 18, 202420.0920.1619.9420.0020.00172,542
Mar 15, 202420.1520.1720.0120.0620.06141,812
Mar 14, 202420.3120.3520.1520.1820.18158,740
Mar 13, 202420.3020.4820.3020.3720.37167,529
Mar 12, 202420.2920.4020.2020.3320.33117,882
Mar 11, 202420.3220.3820.2720.2920.29104,809
Mar 08, 202420.2220.4020.2220.3220.32254,641
Mar 07, 202420.0420.2420.0420.1920.19155,601
Mar 06, 202419.9420.1019.9320.0020.00187,770
Mar 05, 202419.8819.9119.8019.8519.85196,751
Mar 04, 202419.9320.0619.9019.9319.93202,223
Mar 01, 202419.9020.1519.7619.9719.97426,293
Feb 29, 202419.6819.9819.5919.9019.90372,915
Feb 28, 202419.7219.8119.6519.6519.65189,397
Feb 27, 202419.7619.7819.6619.7019.7097,882
Feb 26, 202419.7619.8019.6919.7719.7796,641
Feb 23, 202419.6419.8219.6319.7719.77133,778
Feb 22, 202419.6519.7219.5819.5919.5967,755
Feb 21, 202419.6719.7619.5519.5519.5586,653
Feb 20, 202419.6219.7519.6219.6619.66113,173
Feb 16, 202419.5919.6819.5319.6419.64270,546
Feb 15, 202419.6719.7619.5319.6619.6697,504
Feb 14, 202419.6819.7619.5719.5819.58117,265
Feb 13, 202419.7019.7519.6019.6319.63175,858
Feb 12, 202419.8820.0019.8819.9419.9493,896
Feb 09, 202419.8119.9819.8019.9019.90141,719
Feb 08, 202419.8319.8519.7319.8219.82192,521
Feb 07, 202419.8019.9019.7219.8519.85123,657
Feb 06, 202419.6719.8619.6419.7719.77235,326
Feb 05, 202419.6719.6919.5819.6019.60296,410
Feb 02, 202419.6519.8219.6119.7619.76146,518
Feb 01, 202419.6519.8819.4619.8019.80348,066
Jan 31, 202419.6619.7819.5519.5819.58174,618
Jan 30, 202419.7319.8219.6719.6819.68231,231
Jan 30, 20240.2625 Dividend
Jan 29, 202419.8219.9619.7719.9219.66128,398
Jan 26, 202419.8419.8519.7519.7819.52114,058
Jan 25, 202419.7319.9219.6819.8019.54217,299
Jan 24, 202419.6319.7319.5819.6619.4093,338
Jan 23, 202419.5119.6519.4219.5519.29167,578
Jan 22, 202419.4319.6019.4219.5119.25203,829
Jan 19, 202419.2919.3919.1519.3919.13154,512
Jan 18, 202419.3219.3519.1919.2318.98231,611
Jan 17, 202419.1919.3719.1619.2819.03423,723
Jan 16, 202419.3119.3819.2119.2318.98110,201
Jan 12, 202419.3119.4219.2919.3519.10206,871
Jan 11, 202419.3119.3619.2419.2619.01121,247
Jan 10, 202419.3319.4319.2919.3119.06275,167
Jan 09, 202419.2219.3519.2219.3119.0691,677
Jan 08, 202419.1219.2819.1019.2819.03136,738
Jan 05, 202419.0519.2419.0519.1118.86235,117
Jan 04, 202418.9919.1618.9919.1018.85253,545
Jan 03, 202418.9819.1518.8019.0318.78211,887
Jan 02, 202418.9819.1018.9519.0518.80132,607
Dec 29, 202319.1819.2018.9519.0118.76313,855
Dec 28, 202319.2819.3319.0319.1918.94393,944
Dec 27, 202319.2119.3219.1219.3019.05189,009
Dec 26, 202319.1019.1919.0419.1618.91164,246
Dec 22, 202319.0619.1419.0119.0818.83171,591
Dec 21, 202319.1019.1818.9619.0018.75243,740
Dec 20, 202319.0119.2018.9518.9818.73261,087
Dec 19, 202318.9219.1018.9219.0418.79420,222
Dec 18, 202319.1019.1218.8618.9318.68306,461
Dec 15, 202319.2119.3319.0719.0818.83546,924
Dec 14, 202319.3919.5419.1719.2519.001,158,821
Dec 13, 202318.6419.1818.6119.1418.89723,427
Dec 12, 202318.6118.6918.5018.6118.36386,804
Dec 11, 202318.6718.7418.4518.6518.40198,045
Dec 08, 202318.7318.8018.5818.7418.49190,913
Dec 07, 202318.7618.9318.6718.8018.55189,196
Dec 06, 202318.8518.8518.6718.7418.49176,239
Dec 05, 202318.7718.8818.7218.7318.48216,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...