Canada markets open in 3 hours 45 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
183.07+2.17 (+1.20%)
At close: 04:00PM EST
183.14 +0.07 (+0.04%)
Pre-Market: 05:23AM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024181.82183.42181.24183.07183.079,292,100
Feb 21, 2024179.95180.99178.52180.90180.907,027,900
Feb 20, 2024179.19180.46178.41179.73179.739,668,000
Feb 16, 2024179.61179.98178.16179.03179.038,148,100
Feb 15, 2024176.15180.21176.15179.87179.878,723,400
Feb 14, 2024175.07176.10174.42176.03176.037,056,700
Feb 13, 2024175.32176.23172.62174.26174.268,397,600
Feb 12, 2024174.78176.81173.70175.79175.798,539,300
Feb 09, 2024175.00175.10173.67175.01175.016,296,700
Feb 08, 2024175.00175.31173.57174.80174.806,060,300
Feb 07, 2024175.69175.87173.96175.43175.437,225,500
Feb 06, 2024174.61175.87173.76175.10175.106,764,800
Feb 05, 2024173.86175.09172.92174.50174.507,820,200
Feb 02, 2024173.30175.82173.26174.73174.738,607,600
Feb 01, 2024173.64174.84171.43173.73173.739,354,800
Jan 31, 2024176.20178.30174.34174.36174.3611,521,800
Jan 30, 2024172.83176.76172.83176.27176.2710,822,100
Jan 29, 2024172.24172.84171.30172.73172.736,971,200
Jan 26, 2024172.61173.06171.78172.28172.287,443,000
Jan 25, 2024172.31172.99170.91172.94172.948,873,500
Jan 24, 2024169.36171.01168.86170.50170.509,967,100
Jan 23, 2024169.67169.75168.44168.99168.998,360,800
Jan 22, 2024170.46171.98169.71170.11170.1112,837,500
Jan 19, 2024167.55170.57167.08170.31170.3113,114,400
Jan 18, 2024167.12167.53165.24167.42167.429,382,300
Jan 17, 2024167.34169.07166.49167.09167.0911,107,500
Jan 16, 2024164.87168.09164.30167.99167.9917,206,400
Jan 12, 2024173.80176.31168.90169.05169.0519,429,200
Jan 11, 2024170.33170.36168.64170.30170.3011,919,500
Jan 10, 2024170.00171.08168.95171.02171.029,670,200
Jan 09, 2024171.62171.79170.10170.66170.669,923,600
Jan 08, 2024172.02172.36169.49172.02172.0211,229,900
Jan 05, 2024171.47173.38171.47172.27172.2710,064,200
Jan 04, 2024170.64173.35170.54171.41171.4111,972,500
Jan 04, 20241.05 Dividend
Jan 03, 2024171.86172.04170.37171.33170.289,852,300
Jan 02, 2024169.09172.17168.91172.08171.039,977,400
Dec 29, 2023170.00170.69169.63170.10169.066,431,800
Dec 28, 2023169.35170.66169.00170.30169.266,320,100
Dec 27, 2023167.84169.47167.58169.40168.366,428,600
Dec 26, 2023167.46168.77167.18168.39167.364,683,600
Dec 22, 2023167.50168.23167.23167.40166.376,574,900
Dec 21, 2023166.84168.09165.68167.50166.477,601,700
Dec 20, 2023167.99169.41166.45166.55165.5310,734,700
Dec 19, 2023166.00168.47165.55168.45167.4210,345,700
Dec 18, 2023165.92167.13165.63166.23165.218,469,600
Dec 15, 2023163.08165.28162.39165.23164.2220,305,900
Dec 14, 2023161.83164.84161.71163.99162.9813,643,000
Dec 13, 2023160.52162.03159.77161.06160.0712,379,100
Dec 12, 2023159.23160.65158.88160.52159.5410,223,000
Dec 11, 2023158.52159.30158.15159.10158.128,093,900
Dec 08, 2023157.26158.78156.98158.52157.557,366,200
Dec 07, 2023156.69157.31156.15156.79155.838,130,900
Dec 06, 2023158.84159.22156.00156.31155.359,366,000
Dec 05, 2023157.26158.50156.97157.97157.009,135,600
Dec 04, 2023156.02158.05155.88157.99157.029,607,500
Dec 01, 2023155.82157.86155.82156.84155.888,913,000
Nov 30, 2023154.91156.13154.38156.08155.129,869,800
Nov 29, 2023154.17155.63154.00154.32153.379,126,100
Nov 28, 2023153.22153.87152.72153.54152.606,582,700
Nov 27, 2023153.43153.53152.71153.19152.256,259,100
Nov 24, 2023153.59154.44153.28153.54152.603,496,900
Nov 22, 2023153.41153.88152.90153.33152.395,174,500
Nov 21, 2023153.20153.63152.57152.97152.037,083,500
Nov 20, 2023152.08153.75151.92153.29152.357,019,000
Nov 17, 2023152.20152.86151.54152.82151.887,812,400
Nov 16, 2023150.09151.53150.09151.45150.528,126,200
Nov 15, 2023148.46150.16148.46149.74148.828,365,300
Nov 14, 2023146.68149.25146.52148.44147.539,927,700
Nov 13, 2023145.70146.25145.16145.78144.896,676,300
Nov 10, 2023144.94146.48144.08146.43145.537,983,300
Nov 09, 2023145.44145.65143.70144.29143.417,992,500
Nov 08, 2023144.11144.84143.62144.72143.837,618,200
Nov 07, 2023143.51144.26142.82144.01143.136,297,900
Nov 06, 2023143.17144.19142.79144.08143.207,625,100
Nov 03, 2023142.19143.77141.85143.00142.129,533,100
Nov 02, 2023140.09141.48139.23141.42140.5510,186,200
Nov 01, 2023139.25140.53138.47138.94138.099,432,000
Oct 31, 2023137.71139.24137.47139.06138.219,672,500
Oct 30, 2023136.44138.04136.04137.42136.589,855,500
Oct 27, 2023138.95139.10135.19135.69134.8617,434,700
Oct 26, 2023139.76141.67139.43140.76139.909,109,400
Oct 25, 2023140.57141.18139.51140.40139.548,242,600
Oct 24, 2023141.19141.73140.36141.17140.308,881,400
Oct 23, 2023142.94143.68140.73141.00140.1410,133,400
Oct 20, 2023144.57145.14142.12142.95142.0713,332,000
Oct 19, 2023145.48147.02144.88145.29144.4011,143,600
Oct 18, 2023146.59147.48145.37145.91145.029,620,300
Oct 17, 2023147.57149.31146.79147.53146.6311,482,700
Oct 16, 2023149.45149.52146.72147.85146.9412,663,500
Oct 13, 2023148.50153.11147.84148.00147.0929,427,000
Oct 12, 2023146.30146.96145.13145.81144.9210,484,400
Oct 11, 2023146.51147.23145.02146.15145.258,698,200
Oct 10, 2023145.42146.77145.28145.65144.7611,288,800
Oct 09, 2023143.66145.40143.50144.77143.886,964,900
Oct 06, 2023142.91145.88142.14145.10144.2110,269,400
Oct 05, 2023142.04143.10140.83142.90142.028,576,200
Oct 05, 20231.05 Dividend
Oct 04, 2023143.19143.47141.93143.35141.438,128,700
Oct 03, 2023143.20143.59142.35142.71140.809,431,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...