Canada markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.73-1.41 (-0.96%)
At close: 04:00PM EDT
145.81 +0.08 (+0.05%)
After hours: 07:59PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2023147.29147.51145.19145.73145.737,012,466
Sept 21, 2023147.58148.85146.63147.14147.148,052,400
Sept 20, 2023149.65150.25148.14148.30148.307,332,000
Sept 19, 2023149.50149.72147.21148.93148.937,943,400
Sept 18, 2023148.16149.14147.75149.12149.126,512,400
Sept 15, 2023148.92149.73148.31148.81148.8119,824,100
Sept 14, 2023147.84149.90147.52149.25149.2510,034,900
Sept 13, 2023147.34147.70145.82146.41146.418,325,900
Sept 12, 2023144.50147.32144.05146.34146.348,363,200
Sept 11, 2023144.75145.05143.69144.46144.466,854,200
Sept 08, 2023143.37144.12142.65143.83143.837,107,900
Sept 07, 2023144.13145.27143.39143.72143.728,373,700
Sept 06, 2023144.70145.54144.11144.96144.968,629,200
Sept 05, 2023147.16148.21145.01145.20145.207,854,700
Sept 01, 2023146.09148.08145.70146.82146.827,902,100
Aug 31, 2023148.26148.35145.96146.33146.3310,933,900
Aug 30, 2023148.62149.15147.19148.16148.166,277,300
Aug 29, 2023147.71148.85147.18148.76148.766,337,000
Aug 28, 2023147.57148.61147.13147.56147.565,094,100
Aug 25, 2023147.28148.62145.85147.05147.056,695,500
Aug 24, 2023147.50149.41146.99147.23147.236,534,000
Aug 23, 2023146.35147.59145.46147.37147.377,858,000
Aug 22, 2023149.26149.64145.85146.38146.389,682,000
Aug 21, 2023149.65150.10148.02149.48149.488,327,000
Aug 18, 2023147.65149.50147.44148.97148.978,516,900
Aug 17, 2023150.88151.26148.40148.63148.639,953,900
Aug 16, 2023150.60150.96149.68150.19150.196,978,200
Aug 15, 2023152.85153.27150.23150.83150.8310,300,300
Aug 14, 2023153.61154.92152.92154.77154.775,044,300
Aug 11, 2023153.03154.52152.63154.45154.455,178,000
Aug 10, 2023154.38155.44153.09153.56153.565,995,100
Aug 09, 2023155.32155.52153.47153.79153.796,277,800
Aug 08, 2023154.32155.98152.59155.88155.888,623,400
Aug 07, 2023156.60157.70156.60156.76156.767,251,800
Aug 04, 2023156.40157.80155.70156.02156.026,206,600
Aug 03, 2023155.00156.92154.35156.35156.356,084,000
Aug 02, 2023155.56155.69153.94155.40155.408,299,400
Aug 01, 2023157.43158.00156.15157.18157.186,853,900
Jul 31, 2023157.18159.38157.15157.96157.968,892,700
Jul 28, 2023157.28157.60156.44156.91156.919,103,800
Jul 27, 2023157.77158.78155.55156.02156.0210,778,400
Jul 26, 2023156.71158.25156.28157.76157.768,728,600
Jul 25, 2023157.30157.72155.96156.82156.829,944,700
Jul 24, 2023154.97158.79154.73158.00158.0014,381,400
Jul 21, 2023155.80156.14154.69154.95154.9510,633,100
Jul 20, 2023154.53156.59154.41156.15156.159,935,900
Jul 19, 2023152.75155.21152.22154.25154.2512,510,000
Jul 18, 2023153.38154.40152.82153.66153.6613,491,700
Jul 17, 2023150.35153.75150.35153.38153.3817,262,400
Jul 14, 2023151.55152.89148.41149.77149.7727,011,600
Jul 13, 2023148.70149.37147.75148.87148.8711,234,900
Jul 12, 2023147.45149.87147.00148.15148.1511,323,200
Jul 11, 2023146.34147.82145.71147.42147.4211,265,600
Jul 10, 2023144.50145.99144.50145.15145.159,100,100
Jul 07, 2023143.91145.84143.00144.34144.348,977,500
Jul 06, 2023143.02143.39141.44143.21143.219,709,500
Jul 05, 2023144.94145.43144.36144.64144.648,934,900
Jul 05, 20231 Dividend
Jul 03, 2023146.19147.48146.00146.61145.618,021,600
Jun 30, 2023144.60146.00143.66145.44144.4514,208,500
Jun 29, 2023140.07143.56139.85143.43142.4515,423,200
Jun 28, 2023139.16139.21137.96138.59137.647,558,600
Jun 27, 2023139.00139.84138.54139.20138.258,154,000
Jun 26, 2023138.87140.01137.69139.19138.248,429,700
Jun 23, 2023138.54139.18137.62138.85137.909,907,500
Jun 22, 2023142.31142.60138.95139.58138.6310,075,200
Jun 21, 2023142.90144.02141.69142.32141.359,926,500
Jun 20, 2023142.61143.00141.04142.53141.568,428,600
Jun 16, 2023143.05143.97142.50143.26142.2813,812,100
Jun 15, 2023140.59143.40140.03143.09142.119,343,100
Jun 14, 2023143.00143.61140.70141.49140.529,068,700
Jun 13, 2023140.48142.87140.14142.02141.057,701,600
Jun 12, 2023141.07141.32139.76141.00140.047,596,600
Jun 09, 2023140.35141.80140.21141.01140.057,249,100
Jun 08, 2023140.67140.89139.48140.73139.777,368,100
Jun 07, 2023139.55141.27138.83140.69139.739,281,400
Jun 06, 2023138.68140.10138.21139.34138.399,329,500
Jun 05, 2023140.11140.11138.13139.09138.148,511,900
Jun 02, 2023139.56141.48139.34140.47139.5112,917,200
Jun 01, 2023136.52138.23135.45137.58136.6412,248,100
May 31, 2023136.73136.84134.40135.71134.7814,219,900
May 30, 2023136.80137.72136.02137.46136.527,399,900
May 26, 2023136.11137.60135.63136.94136.018,579,900
May 25, 2023134.82136.27134.58135.67134.748,472,500
May 24, 2023135.40136.35135.08135.34134.428,578,000
May 23, 2023137.54139.03136.46136.59135.669,514,900
May 22, 2023141.00141.64137.66138.03137.0911,402,500
May 19, 2023139.79140.49138.13139.18138.2313,490,700
May 18, 2023138.27139.73137.76139.50138.5510,999,600
May 17, 2023135.90138.59135.46138.45137.5112,711,500
May 16, 2023135.46135.94133.96134.32133.406,477,200
May 15, 2023134.27135.67133.96135.23134.317,639,500
May 12, 2023136.82136.99133.13134.10133.199,986,400
May 11, 2023135.00136.81134.90136.05135.127,057,300
May 10, 2023137.95138.06134.87136.48135.558,133,400
May 09, 2023135.93136.95135.21136.41135.487,343,600
May 08, 2023137.49137.97136.48137.07136.147,484,900
May 05, 2023136.44137.88135.91136.74135.8111,259,100
May 04, 2023134.96135.72131.81134.12133.2117,089,200
May 03, 2023138.44138.67135.76135.98135.0512,930,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...