Canada markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
185.80+4.55 (+2.51%)
At close: 04:00PM EDT
185.43 -0.37 (-0.20%)
After hours: 07:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024182.40185.88181.41185.80185.8013,380,200
Apr 18, 2024181.10183.36179.97181.25181.259,557,700
Apr 17, 2024181.37182.42179.20180.08180.089,017,100
Apr 16, 2024182.90183.16179.65180.80180.8016,451,800
Apr 15, 2024184.50187.46182.20182.89182.8914,766,600
Apr 12, 2024188.32188.93182.54182.79182.7931,506,200
Apr 11, 2024196.00196.57193.24195.43195.4310,137,700
Apr 10, 2024195.55197.07194.18195.47195.477,681,400
Apr 09, 2024198.07198.88194.91197.15197.157,358,600
Apr 08, 2024197.62198.98197.62198.48198.488,001,000
Apr 05, 2024196.16198.12195.11197.45197.456,531,000
Apr 04, 2024199.15199.68195.55195.65195.659,243,800
Apr 04, 20241.15 Dividend
Apr 03, 2024199.04199.56197.70198.30197.159,353,400
Apr 02, 2024198.39199.78198.08198.86197.717,014,700
Apr 01, 2024199.99200.94198.57198.94197.797,309,000
Mar 28, 2024199.49200.72198.54200.30199.148,628,300
Mar 27, 2024196.50199.60196.38199.52198.368,725,800
Mar 26, 2024194.59196.66194.06195.73194.595,961,500
Mar 25, 2024196.60196.94194.36194.82193.698,620,000
Mar 22, 2024199.01200.48196.54196.62195.488,105,800
Mar 21, 2024196.52199.43196.33199.06197.9111,203,800
Mar 20, 2024194.19196.56193.61196.33195.199,367,000
Mar 19, 2024192.71193.93192.38193.79192.678,478,700
Mar 18, 2024190.63192.70189.89192.66191.549,013,800
Mar 15, 2024186.48190.94186.48190.30189.2017,208,100
Mar 14, 2024191.03191.63187.10187.97186.8810,310,900
Mar 13, 2024190.36191.73189.84191.38190.277,795,500
Mar 12, 2024188.95190.16187.91189.84188.745,708,400
Mar 11, 2024187.28188.44186.22188.29187.205,762,600
Mar 08, 2024188.44190.46187.92188.22187.136,166,800
Mar 07, 2024189.91190.50186.63187.87186.787,618,300
Mar 06, 2024189.25190.07187.63189.53188.437,572,900
Mar 05, 2024186.36189.30186.36188.55187.466,617,800
Mar 04, 2024184.71187.59184.27186.68185.607,063,600
Mar 01, 2024185.70186.44185.10185.29184.226,311,800
Feb 29, 2024185.66186.43183.85186.06184.989,643,000
Feb 28, 2024183.43185.20182.96184.38183.316,131,600
Feb 27, 2024183.31183.54182.24183.45182.395,717,100
Feb 26, 2024183.75184.46182.48183.36182.307,145,400
Feb 23, 2024183.81185.20183.19183.99182.927,105,800
Feb 22, 2024181.82183.42181.24183.07182.019,296,500
Feb 21, 2024179.95180.99178.52180.90179.857,027,900
Feb 20, 2024179.19180.46178.41179.73178.699,668,000
Feb 16, 2024179.61179.98178.16179.03177.998,148,100
Feb 15, 2024176.15180.21176.15179.87178.838,723,400
Feb 14, 2024175.07176.10174.42176.03175.017,056,700
Feb 13, 2024175.32176.23172.62174.26173.258,397,600
Feb 12, 2024174.78176.81173.70175.79174.778,539,300
Feb 09, 2024175.00175.10173.67175.01174.006,296,700
Feb 08, 2024175.00175.31173.57174.80173.796,060,300
Feb 07, 2024175.69175.87173.96175.43174.417,225,500
Feb 06, 2024174.61175.87173.76175.10174.086,764,800
Feb 05, 2024173.86175.09172.92174.50173.497,820,200
Feb 02, 2024173.30175.82173.26174.73173.728,607,600
Feb 01, 2024173.64174.84171.43173.73172.729,354,800
Jan 31, 2024176.20178.30174.34174.36173.3511,521,800
Jan 30, 2024172.83176.76172.83176.27175.2510,822,100
Jan 29, 2024172.24172.84171.30172.73171.736,971,200
Jan 26, 2024172.61173.06171.78172.28171.287,443,000
Jan 25, 2024172.31172.99170.91172.94171.948,873,500
Jan 24, 2024169.36171.01168.86170.50169.519,967,100
Jan 23, 2024169.67169.75168.44168.99168.018,360,800
Jan 22, 2024170.46171.98169.71170.11169.1212,837,500
Jan 19, 2024167.55170.57167.08170.31169.3213,114,400
Jan 18, 2024167.12167.53165.24167.42166.459,382,300
Jan 17, 2024167.34169.07166.49167.09166.1211,107,500
Jan 16, 2024164.87168.09164.30167.99167.0217,206,400
Jan 12, 2024173.80176.31168.90169.05168.0719,429,200
Jan 11, 2024170.33170.36168.64170.30169.3111,919,500
Jan 10, 2024170.00171.08168.95171.02170.039,670,200
Jan 09, 2024171.62171.79170.10170.66169.679,923,600
Jan 08, 2024172.02172.36169.49172.02171.0211,229,900
Jan 05, 2024171.47173.38171.47172.27171.2710,064,200
Jan 04, 2024170.64173.35170.54171.41170.4211,972,500
Jan 04, 20241.05 Dividend
Jan 03, 2024171.86172.04170.37171.33169.299,852,300
Jan 02, 2024169.09172.17168.91172.08170.039,977,400
Dec 29, 2023170.00170.69169.63170.10168.086,431,800
Dec 28, 2023169.35170.66169.00170.30168.276,320,100
Dec 27, 2023167.84169.47167.58169.40167.396,428,600
Dec 26, 2023167.46168.77167.18168.39166.394,683,600
Dec 22, 2023167.50168.23167.23167.40165.416,574,900
Dec 21, 2023166.84168.09165.68167.50165.517,601,700
Dec 20, 2023167.99169.41166.45166.55164.5710,734,700
Dec 19, 2023166.00168.47165.55168.45166.4510,345,700
Dec 18, 2023165.92167.13165.63166.23164.258,469,600
Dec 15, 2023163.08165.28162.39165.23163.2720,305,900
Dec 14, 2023161.83164.84161.71163.99162.0413,643,000
Dec 13, 2023160.52162.03159.77161.06159.1412,379,100
Dec 12, 2023159.23160.65158.88160.52158.6110,223,000
Dec 11, 2023158.52159.30158.15159.10157.218,093,900
Dec 08, 2023157.26158.78156.98158.52156.637,366,200
Dec 07, 2023156.69157.31156.15156.79154.938,130,900
Dec 06, 2023158.84159.22156.00156.31154.459,366,000
Dec 05, 2023157.26158.50156.97157.97156.099,135,600
Dec 04, 2023156.02158.05155.88157.99156.119,607,500
Dec 01, 2023155.82157.86155.82156.84154.978,913,000
Nov 30, 2023154.91156.13154.38156.08154.229,869,800
Nov 29, 2023154.17155.63154.00154.32152.489,126,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...