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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	19.64	19.81	19.61	19.77	19.77	443,213
Mar 30, 2023	19.35	19.56	19.27	19.54	19.54	103,200
Mar 29, 2023	19.35	19.44	19.22	19.24	19.24	184,881
Mar 28, 2023	19.34	19.34	19.19	19.28	19.28	163,527
Mar 27, 2023	19.18	19.38	19.07	19.29	19.29	327,789
Mar 24, 2023	18.77	18.95	18.56	18.83	18.83	128,388
Mar 23, 2023	19.04	19.09	18.69	18.75	18.75	92,431
Mar 22, 2023	18.86	19.13	18.79	18.92	18.92	90,449
Mar 21, 2023	18.80	18.93	18.75	18.83	18.83	64,195
Mar 20, 2023	18.74	18.99	18.50	18.65	18.65	245,405
Mar 17, 2023	19.13	19.13	18.65	18.67	18.67	192,435
Mar 16, 2023	18.66	19.40	18.66	19.22	19.22	255,380
Mar 15, 2023	18.69	19.16	18.58	18.80	18.80	330,335
Mar 14, 2023	18.85	19.20	18.80	18.94	18.94	320,514
Mar 13, 2023	18.18	18.74	17.88	18.56	18.56	301,277
Mar 10, 2023	18.25	18.65	17.90	18.46	18.46	332,835
Mar 09, 2023	18.72	18.76	18.17	18.30	18.30	179,449
Mar 08, 2023	18.71	18.85	18.65	18.72	18.72	139,934
Mar 07, 2023	18.77	18.80	18.65	18.70	18.70	132,376
Mar 06, 2023	18.77	18.89	18.72	18.77	18.77	158,119
Mar 03, 2023	18.66	18.77	18.63	18.69	18.69	230,959
Mar 02, 2023	18.62	18.68	18.40	18.53	18.53	286,527
Mar 01, 2023	18.93	18.95	18.72	18.78	18.78	154,157
Feb 28, 2023	18.90	19.15	18.76	18.90	18.90	227,095
Feb 27, 2023	18.98	19.05	18.82	18.94	18.94	95,254
Feb 24, 2023	18.87	18.93	18.78	18.88	18.88	172,896
Feb 23, 2023	18.88	19.16	18.80	19.03	19.03	136,971
Feb 22, 2023	18.46	18.91	18.42	18.77	18.77	139,184
Feb 21, 2023	18.85	18.87	18.40	18.41	18.41	146,388
Feb 17, 2023	18.99	19.05	18.85	18.99	18.99	99,331
Feb 16, 2023	19.22	19.23	19.05	19.05	19.05	115,279
Feb 15, 2023	19.37	19.44	19.32	19.36	19.36	90,871
Feb 14, 2023	19.29	19.48	19.23	19.42	19.42	175,852
Feb 13, 2023	19.21	19.39	19.15	19.35	19.35	238,475
Feb 10, 2023	19.23	19.28	19.11	19.14	19.14	118,496
Feb 09, 2023	19.55	19.60	19.25	19.28	19.28	124,473
Feb 08, 2023	19.31	19.41	19.18	19.41	19.41	124,399
Feb 07, 2023	19.47	19.55	19.20	19.30	19.30	215,882
Feb 06, 2023	19.61	19.65	19.44	19.46	19.46	135,145
Feb 03, 2023	19.90	19.95	19.71	19.75	19.75	102,685
Feb 02, 2023	19.98	20.22	19.96	20.07	20.07	231,167
Feb 01, 2023	19.90	20.00	19.77	19.95	19.95	198,066
Jan 31, 2023	19.80	19.94	19.76	19.90	19.90	234,111
Jan 30, 2023	19.47	19.81	19.47	19.75	19.75	211,626
Jan 27, 2023	19.54	19.70	19.52	19.59	19.59	247,519
Jan 26, 2023	19.94	20.03	19.79	19.80	19.80	307,896
Jan 25, 2023	19.81	19.95	19.77	19.87	19.87	144,028
Jan 24, 2023	21.82	21.82	19.77	19.90	19.90	108,309
Jan 23, 2023	19.62	19.92	19.62	19.85	19.85	146,032
Jan 20, 2023	19.64	19.74	19.51	19.68	19.68	131,485
Jan 19, 2023	19.36	19.68	19.27	19.60	19.60	122,259
Jan 18, 2023	19.48	19.75	19.26	19.38	19.38	289,642
Jan 17, 2023	19.22	19.50	19.22	19.34	19.34	230,447
Jan 13, 2023	19.06	19.32	19.00	19.19	19.19	139,721
Jan 12, 2023	19.01	19.26	18.88	19.13	19.13	344,515
Jan 11, 2023	18.90	18.95	18.81	18.90	18.90	189,754
Jan 10, 2023	18.82	18.88	18.69	18.84	18.84	178,339
Jan 09, 2023	18.79	18.86	18.70	18.82	18.82	302,211
Jan 06, 2023	18.63	18.80	18.52	18.71	18.71	328,892
Jan 05, 2023	18.20	18.52	18.07	18.43	18.43	209,346
Jan 04, 2023	17.95	18.35	17.93	18.31	18.31	171,545
Jan 03, 2023	17.68	17.99	17.63	17.76	17.76	169,814
Dec 30, 2022	17.44	17.82	17.25	17.45	17.45	650,990
Dec 29, 2022	17.40	17.65	17.38	17.44	17.44	549,042
Dec 28, 2022	17.63	17.65	17.31	17.39	17.39	455,281
Dec 27, 2022	17.80	17.86	17.43	17.60	17.60	469,131
Dec 23, 2022	17.95	18.03	17.81	17.90	17.90	190,406
Dec 22, 2022	18.17	18.17	17.81	18.00	18.00	225,440
Dec 21, 2022	18.22	18.31	18.14	18.21	18.21	477,349
Dec 20, 2022	17.95	18.14	17.93	18.12	18.12	448,213
Dec 19, 2022	17.91	18.08	17.80	18.05	18.05	346,105
Dec 16, 2022	17.84	18.02	17.75	17.99	17.99	243,089
Dec 15, 2022	18.06	18.09	17.88	17.91	17.91	293,239
Dec 14, 2022	18.10	18.22	18.03	18.10	18.10	294,826
Dec 13, 2022	18.31	18.46	18.05	18.10	18.10	506,122
Dec 12, 2022	18.06	18.09	17.88	17.96	17.96	245,299
Dec 09, 2022	18.22	18.27	18.00	18.04	18.04	242,533
Dec 08, 2022	18.52	18.65	18.24	18.26	18.26	612,530
Dec 07, 2022	18.46	18.82	18.32	18.53	18.53	342,463
Dec 06, 2022	18.61	18.67	18.36	18.46	18.46	245,414
Dec 05, 2022	18.75	18.90	18.54	18.61	18.61	286,478
Dec 02, 2022	18.60	18.91	18.53	18.80	18.80	188,435
Dec 01, 2022	18.60	18.84	18.51	18.74	18.74	374,198
Nov 30, 2022	18.16	18.54	18.02	18.30	18.30	617,237
Nov 29, 2022	18.40	18.44	18.16	18.16	18.16	171,876
Nov 28, 2022	18.47	18.53	18.37	18.43	18.43	172,558
Nov 25, 2022	18.45	18.50	18.42	18.46	18.46	84,242
Nov 23, 2022	18.45	18.58	18.40	18.47	18.47	170,846
Nov 22, 2022	18.45	18.48	18.32	18.42	18.42	288,065
Nov 21, 2022	18.55	18.64	18.37	18.37	18.37	305,820
Nov 18, 2022	18.67	18.68	18.50	18.55	18.55	303,887
Nov 17, 2022	18.52	18.63	18.44	18.60	18.60	184,013
Nov 16, 2022	18.50	18.68	18.43	18.65	18.65	310,688
Nov 15, 2022	18.43	18.55	18.33	18.50	18.50	230,295
Nov 14, 2022	18.45	18.56	18.18	18.24	18.24	176,981
Nov 11, 2022	18.48	18.69	18.30	18.45	18.45	200,821
Nov 10, 2022	17.67	18.51	17.67	18.41	18.41	366,991
Nov 09, 2022	17.42	17.53	17.25	17.31	17.31	378,873
Nov 08, 2022	17.05	17.41	17.04	17.39	17.39	247,132
Nov 07, 2022	17.06	17.06	16.91	16.98	16.98	214,819
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7401+0.0005(+0.0703%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,675.36+613.68(+1.61%)

JPMorgan Chase & Co. (JPM-PM)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7401
+0.0005(+0.0703%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,675.36
+613.68(+1.61%)