Canada Markets close in 3 hrs 7 mins

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.60-0.09 (-0.36%)
At close: 04:00PM EST
24.61 -0.02 (-0.10%)
After hours: 04:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202224.6324.6724.5624.6024.60319,640
Jan. 13, 202224.6524.7524.5524.6924.69565,391
Jan. 12, 202224.9124.9424.6724.6924.69434,488
Jan. 11, 202224.8024.9024.7524.8524.85418,701
Jan. 10, 202224.9024.9724.7224.8024.80426,984
Jan. 07, 202224.8525.0424.7624.9424.94354,852
Jan. 06, 202224.8024.9524.6524.8624.86484,318
Jan. 05, 202225.0825.1524.7624.7824.78381,742
Jan. 04, 202225.2725.2724.9625.0225.02499,019
Jan. 03, 202225.4825.4925.2425.2725.27480,067
Dec. 31, 202125.5425.5525.4325.5225.521,034,512
Dec. 30, 202125.5325.5725.4825.5325.53435,802
Dec. 29, 202125.3325.5325.3325.5025.50428,156
Dec. 28, 202125.3325.3725.2825.3525.35229,744
Dec. 27, 202125.2725.3825.2325.3025.30220,200
Dec. 23, 202125.1425.3025.1425.2125.21219,925
Dec. 22, 202125.0925.2825.0525.2325.23250,790
Dec. 21, 202124.9625.0824.9425.0625.06278,615
Dec. 20, 202124.9525.0324.9124.9424.94223,154
Dec. 17, 202124.9925.0824.9625.0325.03397,435
Dec. 16, 202124.8825.0524.8625.0325.031,094,060
Dec. 15, 202124.8024.9024.7324.8324.83258,016
Dec. 14, 202124.8624.9224.7824.8124.81228,321
Dec. 13, 202124.8824.9724.8024.9224.92210,246
Dec. 10, 202124.9424.9424.8424.8524.85211,654
Dec. 09, 202124.9125.0024.8424.8624.86572,725
Dec. 08, 202124.9424.9624.8024.9424.94403,074
Dec. 07, 202124.9125.0024.8824.9424.94401,989
Dec. 06, 202124.9624.9624.7624.8724.87572,708
Dec. 03, 202124.9424.9724.8124.9124.91339,908
Dec. 02, 202124.9424.9924.8624.9524.95520,646
Dec. 01, 202124.8625.0524.8024.9024.90577,419
Nov. 30, 202124.8224.8324.6224.7724.77511,112
Nov. 29, 202124.7124.8424.7024.8224.82358,279
Nov. 26, 202124.6124.7024.5024.6224.62234,049
Nov. 24, 202124.6624.7924.5524.7124.71424,242
Nov. 23, 202124.7124.7324.5824.6624.66431,507
Nov. 22, 202124.8824.9424.7524.7924.79290,345
Nov. 19, 202124.9424.9924.8424.8724.87409,919
Nov. 18, 202125.0325.0324.8624.9324.93288,944
Nov. 17, 202125.0325.0624.9224.9924.99263,400
Nov. 16, 202125.0325.1324.9624.9924.99421,587
Nov. 15, 202125.1025.1424.9625.0225.02286,212
Nov. 12, 202125.1125.1625.0425.0825.08249,033
Nov. 11, 202125.1625.1725.0225.0525.05167,057
Nov. 10, 202125.2025.2325.0325.1025.10279,194
Nov. 09, 202125.4725.9525.1925.2325.23222,255
Nov. 08, 202125.3025.3325.2525.2925.29182,874
Nov. 05, 202125.3125.3325.2625.2825.28929,265
Nov. 04, 202125.2225.2725.1825.2425.24847,771
Nov. 03, 202125.2225.2525.1525.1925.191,213,430
Nov. 02, 202125.2025.2525.1225.1725.17378,834
Nov. 01, 202125.1725.1925.0125.1625.16310,120
Oct. 29, 202125.0925.1925.0425.1525.15353,656
Oct. 28, 202125.3825.4825.3325.4725.47234,831
Oct. 27, 202125.3625.4125.2725.3125.31275,803
Oct. 26, 202125.3525.5025.2225.3325.33872,891
Oct. 25, 202125.1925.3225.1425.3025.30382,557
Oct. 22, 202125.1425.2025.0625.1225.12576,124
Oct. 21, 202125.2125.2525.1025.1025.10341,808
Oct. 20, 202125.0325.2525.0125.2025.20441,173
Oct. 19, 202125.0825.1024.9025.0025.00657,424
Oct. 18, 202125.0625.1625.0125.0325.03432,514
Oct. 15, 202125.2825.3525.0525.0625.06629,286
Oct. 14, 202125.1925.3725.1225.2725.27281,156
Oct. 13, 202124.9425.1424.9225.1025.101,118,373
Oct. 12, 202124.8224.9524.7924.9024.90602,682
Oct. 11, 202124.8824.9424.7324.7824.78356,111
Oct. 08, 202124.9224.9224.7524.8124.81695,267
Oct. 07, 202125.0425.1024.8524.8524.85883,120
Oct. 06, 202124.9525.0624.8825.0425.042,054,194
Oct. 05, 202125.1225.1224.9424.9724.97740,716
Oct. 04, 202125.2525.3025.0825.0925.09252,680
Oct. 01, 202125.3225.3825.2525.2525.25251,540
Sep. 30, 202125.2725.3025.2025.2525.25451,094
Sep. 29, 202125.1125.2925.1125.2725.27565,101
Sep. 28, 202125.2825.3025.0025.1225.12670,197
Sep. 27, 202125.3425.4325.3225.3925.39427,213
Sep. 24, 202125.4925.5325.3525.4025.40536,375
Sep. 23, 202125.7125.7325.4325.4925.49597,291
Sep. 22, 202125.5525.7325.4925.6725.67346,641
Sep. 21, 202125.6125.6325.4625.4925.49468,299
Sep. 20, 202125.5025.6025.4825.5825.58338,687
Sep. 17, 202125.6625.7225.5825.6425.64261,855
Sep. 16, 202125.5525.6625.4525.6525.65528,808
Sep. 15, 202125.4525.5525.4225.4825.48412,622
Sep. 14, 202125.4525.4925.3925.4125.41305,710
Sep. 13, 202125.5025.5525.4025.4225.42479,122
Sep. 10, 202125.5525.5525.4825.4925.49226,239
Sep. 09, 202125.5525.6125.4325.5725.57356,165
Sep. 08, 202125.5425.5825.4625.5125.51184,641
Sep. 07, 202125.5525.5925.3725.5425.54457,116
Sep. 03, 202125.5425.6025.5225.5925.59210,720
Sep. 02, 202125.4825.6025.4825.5825.58266,297
Sep. 01, 202125.5325.5325.4325.4825.481,876,776
Aug. 31, 202125.5325.6025.4025.5125.5115,534,987
Aug. 30, 202125.5325.6425.4625.5325.534,305,728
Aug. 27, 202125.5125.5325.4625.4925.49456,397
Aug. 26, 202125.5025.5325.4025.4925.491,882,046
Aug. 25, 202125.4925.5425.4725.4925.49538,941
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...