Canada markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
212.24+3.57 (+1.71%)
At close: 04:00PM EDT
212.43 +0.19 (+0.09%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024209.24213.16208.62212.24212.248,027,300
Jul 25, 2024208.65210.19208.05208.67208.676,403,800
Jul 24, 2024209.55212.03208.07208.59208.597,119,000
Jul 23, 2024211.02211.48209.35210.33210.335,557,300
Jul 22, 2024210.46212.17209.71210.28210.287,663,200
Jul 19, 2024211.20212.35208.92209.78209.788,095,900
Jul 18, 2024215.63216.64209.24209.98209.9812,415,100
Jul 17, 2024213.80217.56213.27216.87216.8711,572,500
Jul 16, 2024210.00213.74208.08213.62213.6211,557,000
Jul 15, 2024207.19211.61206.72210.05210.0510,719,700
Jul 12, 2024204.00207.45202.10204.94204.9415,443,400
Jul 11, 2024206.21208.10205.38207.45207.4510,658,100
Jul 10, 2024206.14207.97205.58207.80207.808,328,500
Jul 09, 2024205.63209.76205.45207.63207.639,058,900
Jul 08, 2024205.04206.90203.97205.17205.178,707,000
Jul 05, 2024206.99207.37204.52204.79204.798,093,100
Jul 05, 20241.15 Dividend
Jul 03, 2024209.55210.38207.65208.69207.545,560,900
Jul 02, 2024205.29208.86204.77208.83207.687,802,900
Jul 01, 2024202.84207.09202.66205.45204.3210,205,800
Jun 28, 2024200.01202.60199.30202.26201.1515,307,600
Jun 27, 2024197.44199.86196.90199.17198.077,913,500
Jun 26, 2024197.45197.94196.28197.43196.347,758,600
Jun 25, 2024198.09200.07197.74198.07196.986,915,900
Jun 24, 2024197.81199.23197.10198.88197.789,785,900
Jun 21, 2024196.71197.17194.22196.30195.2220,972,500
Jun 20, 2024196.39199.45196.11198.67197.588,731,100
Jun 18, 2024194.60197.96194.13197.00195.919,023,000
Jun 17, 2024193.48195.58192.64194.98193.918,725,400
Jun 14, 2024191.45194.86191.42193.78192.716,874,000
Jun 13, 2024192.32194.58190.88193.66192.598,587,800
Jun 12, 2024196.00196.72191.31191.53190.4712,751,300
Jun 11, 2024197.91197.94193.60194.36193.299,235,300
Jun 10, 2024199.24200.84198.44199.61198.516,071,200
Jun 07, 2024197.43200.92197.01199.95198.856,964,500
Jun 06, 2024197.26198.02195.33196.91195.827,640,300
Jun 05, 2024199.76199.82196.92197.26196.178,351,600
Jun 04, 2024200.16201.98198.28199.16198.066,848,300
Jun 03, 2024202.31202.42199.19201.82200.716,444,300
May 31, 2024199.30203.30198.35202.63201.5114,417,900
May 30, 2024198.56199.85198.40199.33198.236,829,700
May 29, 2024198.00198.99196.89198.11197.026,120,000
May 28, 2024199.86200.41198.66199.50198.406,910,200
May 24, 2024197.75200.76197.56200.71199.607,355,400
May 23, 2024197.81198.30196.07196.92195.838,069,400
May 22, 2024199.00200.94197.69198.31197.229,425,300
May 21, 2024197.00199.90196.60199.52198.4214,420,800
May 20, 2024204.39205.88195.40195.58194.5017,373,300
May 17, 2024203.81205.05202.81204.79203.669,260,500
May 16, 2024202.22204.48201.99202.47201.358,497,900
May 15, 2024202.01202.69199.77202.11201.008,370,000
May 14, 2024199.00201.58198.16201.51200.408,596,200
May 13, 2024198.80199.85198.04198.73197.637,049,200
May 10, 2024198.54199.34198.27198.77197.677,529,800
May 09, 2024195.17197.59195.10197.50196.417,977,300
May 08, 2024191.00196.65191.00195.65194.579,227,600
May 07, 2024191.70192.93191.65191.75190.697,688,800
May 06, 2024191.73192.20189.82192.00190.947,911,100
May 03, 2024192.00192.53188.46190.51189.468,922,800
May 02, 2024193.07193.50189.52191.66190.606,501,700
May 01, 2024192.27194.46190.79191.86190.807,445,300
Apr 30, 2024192.81194.99191.64191.74190.688,153,700
Apr 29, 2024193.48194.26192.43193.28192.215,387,800
Apr 26, 2024193.57194.87193.06193.49192.426,413,700
Apr 25, 2024192.25193.94191.18193.37192.309,802,300
Apr 24, 2024190.53193.23190.17193.08192.026,964,900
Apr 23, 2024191.13192.23190.52192.14191.089,144,400
Apr 22, 2024185.99190.13185.98189.41188.3711,529,700
Apr 19, 2024182.40185.88181.41185.80184.7813,380,200
Apr 18, 2024181.10183.36179.97181.25180.259,557,700
Apr 17, 2024181.37182.42179.20180.08179.099,017,100
Apr 16, 2024182.90183.16179.65180.80179.8016,451,800
Apr 15, 2024184.50187.46182.20182.89181.8814,766,600
Apr 12, 2024188.32188.93182.54182.79181.7831,506,200
Apr 11, 2024196.00196.57193.24195.43194.3510,137,700
Apr 10, 2024195.55197.07194.18195.47194.397,681,400
Apr 09, 2024198.07198.88194.91197.15196.067,358,600
Apr 08, 2024197.62198.98197.62198.48197.398,001,000
Apr 05, 2024196.16198.12195.11197.45196.366,531,000
Apr 04, 2024199.15199.68195.55195.65194.579,243,800
Apr 04, 20241.15 Dividend
Apr 03, 2024199.04199.56197.70198.30196.069,353,400
Apr 02, 2024198.39199.78198.08198.86196.627,014,700
Apr 01, 2024199.99200.94198.57198.94196.707,309,000
Mar 28, 2024199.49200.72198.54200.30198.048,628,300
Mar 27, 2024196.50199.60196.38199.52197.278,725,800
Mar 26, 2024194.59196.66194.06195.73193.525,961,500
Mar 25, 2024196.60196.94194.36194.82192.628,620,000
Mar 22, 2024199.01200.48196.54196.62194.408,105,800
Mar 21, 2024196.52199.43196.33199.06196.8211,203,800
Mar 20, 2024194.19196.56193.61196.33194.129,367,000
Mar 19, 2024192.71193.93192.38193.79191.608,478,700
Mar 18, 2024190.63192.70189.89192.66190.499,013,800
Mar 15, 2024186.48190.94186.48190.30188.1517,208,100
Mar 14, 2024191.03191.63187.10187.97185.8510,310,900
Mar 13, 2024190.36191.73189.84191.38189.227,795,500
Mar 12, 2024188.95190.16187.91189.84187.705,708,400
Mar 11, 2024187.28188.44186.22188.29186.175,762,600
Mar 08, 2024188.44190.46187.92188.22186.106,166,800
Mar 07, 2024189.91190.50186.63187.87185.757,618,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...