Advertisement
U.S. Markets close in 4 hrs 25 mins

JPMorgan Chase & Co. (JPM-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.24+0.05 (+0.20%)
As of 11:31AM EDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202422.2222.3022.1522.2422.2417,114
Oct 21, 202422.4422.4622.0322.1922.19101,727
Oct 18, 202422.6222.6522.5022.5222.5275,988
Oct 17, 202422.5522.6422.4522.5722.57123,449
Oct 16, 202422.6022.6722.5622.6022.60110,874
Oct 15, 202422.4522.7122.4522.5122.5162,657
Oct 14, 202422.2822.4822.2622.3822.3860,276
Oct 11, 202422.1822.3922.1022.3322.33117,486
Oct 10, 202422.3222.3622.1822.2322.23106,802
Oct 09, 202422.3922.4722.3122.3422.34153,215
Oct 08, 202422.2222.4422.1722.3422.34154,537
Oct 07, 202422.4922.5522.1722.2022.20203,239
Oct 04, 202422.6822.6922.5322.5822.58136,085
Oct 03, 202422.8422.9322.7522.7522.75123,920
Oct 02, 202422.6322.9422.5622.9322.93137,511
Oct 01, 202422.6522.7622.5622.6322.63242,202
Sep 30, 202422.9122.9522.4222.5722.57459,890
Sep 27, 202422.9823.0322.9022.9022.90122,944
Sep 26, 202422.9123.0022.8722.8922.89110,122
Sep 25, 202422.9523.0222.8622.8622.86110,580
Sep 24, 202422.8223.0222.7322.8822.88114,623
Sep 23, 202423.0023.0222.8222.8422.84120,549
Sep 20, 202422.8723.0422.8022.9222.92165,356
Sep 19, 202422.7822.9122.7122.9022.90250,409
Sep 18, 202422.6922.8622.6122.6422.64145,159
Sep 17, 202422.5022.7422.5022.6322.63317,083
Sep 16, 202422.3822.5722.3222.4522.45101,752
Sep 13, 202422.2422.4122.1722.2822.28111,356
Sep 12, 202422.2622.2922.0922.1222.12199,810
Sep 11, 202422.2122.2522.1222.1622.1699,079
Sep 10, 202422.1022.3021.9722.1922.19202,336
Sep 09, 202421.9922.1321.9922.1022.10252,765
Sep 06, 202422.0122.1221.8321.9121.91105,138
Sep 05, 202421.8622.0421.8622.0022.00103,250
Sep 04, 202421.6921.9221.6921.8421.84135,639
Sep 03, 202421.6621.7621.6021.6621.66177,238
Aug 30, 202421.7521.7521.5321.5321.53151,698
Aug 29, 202421.7221.7721.6221.7021.70165,624
Aug 28, 202421.7121.7921.6321.6821.68195,226
Aug 27, 202421.6421.7521.6421.7121.7166,654
Aug 26, 202421.7421.8021.6321.6921.6977,282
Aug 23, 202421.5521.7421.5521.6621.66158,184
Aug 22, 202421.7021.7321.5121.5221.52163,510
Aug 21, 202421.6421.7521.6121.6921.69143,901
Aug 20, 202421.6221.6921.5821.6121.61100,379
Aug 19, 202421.3821.6421.3821.5621.5685,829
Aug 16, 202421.2421.4521.2421.4021.4087,861
Aug 15, 202421.3021.3021.1221.1921.1969,570
Aug 14, 202421.0821.3421.0721.2121.21132,914
Aug 13, 202421.0821.0821.0221.0721.07118,891
Aug 12, 202421.0321.1020.9520.9920.9969,894
Aug 09, 202421.0721.1021.0021.0321.0362,504
Aug 08, 202421.0521.1120.9721.0621.06114,238
Aug 07, 202421.0021.1120.9621.0421.04137,720
Aug 06, 202420.8921.0520.8720.9820.98109,390
Aug 05, 202420.6721.0520.6720.8820.88187,048
Aug 02, 202420.9821.2820.9821.2121.21129,203
Aug 01, 202421.1621.5221.1621.3721.37138,878
Jul 31, 202421.0921.2921.0921.1221.12196,584
Jul 30, 202421.0721.1421.0221.0621.0698,424
Jul 29, 202421.0921.0920.9621.0321.0378,570
Jul 26, 202421.0621.1020.9621.0621.0645,610
Jul 25, 202420.9721.1220.9120.9420.9483,868
Jul 24, 202421.2221.2420.8520.8820.88110,811
Jul 23, 202421.4021.4021.2121.2221.22119,416
Jul 22, 202421.3521.4021.3321.3821.38185,627
Jul 19, 202421.2521.3421.2421.2821.2858,923
Jul 18, 202421.2821.3521.2121.2921.29337,160
Jul 17, 202421.2421.3121.2021.2321.2366,011
Jul 16, 202421.3221.3821.2621.2821.28113,474
Jul 15, 202421.2321.3021.1721.3021.30132,177
Jul 12, 202421.1721.3321.1521.1821.18113,084
Jul 11, 202420.8921.1920.8921.1221.1291,842
Jul 10, 202420.6920.8120.6820.7420.7447,178
Jul 09, 202420.8320.8520.6420.6720.6775,709
Jul 08, 202420.8520.9320.7920.7920.7962,798
Jul 05, 202420.8920.9520.8220.8920.8958,269
Jul 03, 202420.7020.9220.6620.8820.88116,053
Jul 02, 202420.6120.6920.5820.6420.6464,716
Jul 01, 202420.6720.7420.5320.5620.56332,357
Jun 28, 202420.7420.7820.5720.6920.69229,877
Jun 27, 202420.7820.8020.7020.7420.74152,182
Jun 26, 202420.6920.7920.6620.7420.74178,808
Jun 25, 202420.7120.7520.5720.7120.71182,464
Jun 24, 202420.6220.7320.5720.6420.6492,342
Jun 21, 202420.5420.6220.4920.5920.5980,866
Jun 20, 202420.5420.5820.4820.4820.4877,062
Jun 18, 202420.4020.6220.3620.5820.5876,592
Jun 17, 202420.3220.4420.2720.3520.35110,664
Jun 14, 202420.4120.4620.3220.3220.3283,143
Jun 13, 202420.4820.5420.3320.4120.4181,245
Jun 12, 202420.5220.6720.3820.3920.39135,120
Jun 11, 202420.4120.4420.2520.3220.3273,153
Jun 10, 202420.5220.5220.3620.4120.4155,870
Jun 07, 202420.5020.5820.4720.4820.4844,780
Jun 06, 202420.6120.6420.5720.6020.6073,335
Jun 05, 202420.7520.7520.5520.5620.5683,229
Jun 04, 202420.6220.7720.6120.7020.70111,290
Jun 03, 202420.4720.7120.4720.5420.54164,557
May 31, 202420.4520.6320.3920.4420.44184,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...