Canada markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.32-2.28 (-1.10%)
At close: 04:00PM EDT
204.29 -0.03 (-0.01%)
After hours: 07:59PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024206.86207.85203.02204.32204.3210,222,300
Sept 12, 2024207.65208.78204.89206.60206.609,055,800
Sept 11, 2024205.25207.70201.83207.23207.2313,658,700
Sept 10, 2024218.60218.64200.61205.56205.5628,406,900
Sept 09, 2024215.19218.15214.18216.81216.818,935,100
Sept 06, 2024217.60218.74211.09212.46212.467,777,000
Sept 05, 2024220.15220.80216.03217.63217.638,067,900
Sept 04, 2024221.04222.07217.21219.33219.337,389,500
Sept 03, 2024222.30224.10219.24220.30220.308,956,100
Aug 30, 2024222.50225.48221.93224.80224.808,574,100
Aug 29, 2024222.15222.98218.94222.21222.216,416,100
Aug 28, 2024219.25222.21219.19221.29221.296,506,400
Aug 27, 2024219.51220.42219.19220.18220.185,185,200
Aug 26, 2024219.01219.68218.05219.17219.175,105,200
Aug 23, 2024217.60219.19216.50218.31218.317,214,000
Aug 22, 2024214.58216.80214.34216.63216.635,247,100
Aug 21, 2024214.43215.00212.84214.60214.605,202,300
Aug 20, 2024215.00216.00213.68214.52214.525,640,000
Aug 19, 2024214.00215.53213.82215.45215.456,090,800
Aug 16, 2024211.69214.09211.59213.97213.977,931,200
Aug 15, 2024213.00213.89211.10211.55211.557,001,000
Aug 14, 2024207.74210.76207.12210.24210.246,999,800
Aug 13, 2024207.73208.09205.40207.94207.946,387,800
Aug 12, 2024206.41207.14203.66206.19206.196,936,000
Aug 09, 2024203.47206.47202.90205.80205.805,540,200
Aug 08, 2024202.47204.91201.79204.06204.067,761,200
Aug 07, 2024203.51205.75200.20200.40200.409,204,400
Aug 06, 2024195.40202.60194.00200.34200.3410,605,800
Aug 05, 2024194.05196.17190.90194.90194.9013,927,000
Aug 02, 2024203.88204.67196.89199.14199.1418,041,700
Aug 01, 2024213.20213.83206.38207.96207.9610,918,600
Jul 31, 2024214.78216.39212.67212.80212.809,071,600
Jul 30, 2024213.23215.79212.96215.19215.198,850,700
Jul 29, 2024212.65213.61210.55210.85210.856,533,600
Jul 26, 2024209.24213.16208.62212.24212.248,027,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...