Advertisement
U.S. Markets close in 1 hr 51 mins

JPMorgan Chase & Co. (JPM-PL)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.63+0.09 (+0.40%)
As of 02:02PM 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, 202422.5922.6422.4122.6322.6376,685
Oct 21, 202422.7722.9622.4522.5422.54130,568
Oct 18, 202423.0623.0922.8322.8322.8396,285
Oct 17, 202422.9923.0622.8723.0223.02131,445
Oct 16, 202423.0823.1222.9523.0323.0393,123
Oct 15, 202422.8723.0922.8722.9522.9587,124
Oct 14, 202422.7522.8922.6622.8122.8178,884
Oct 11, 202422.5922.8422.5122.7822.7879,346
Oct 10, 202422.7322.7922.5722.6422.6494,540
Oct 09, 202422.7922.8822.7022.7622.76155,071
Oct 08, 202422.5922.8022.5322.7422.74172,810
Oct 07, 202422.8622.8922.5722.6122.61211,856
Oct 04, 202423.0223.0222.8722.9422.94214,226
Oct 03, 202423.1423.2423.1023.1023.10147,514
Oct 02, 202422.9523.2522.9023.2423.24149,070
Oct 01, 202423.0023.0822.8622.9822.98176,216
Sep 30, 202423.2523.3022.7722.9022.90458,655
Sep 27, 202423.3723.4423.2423.2823.28137,769
Sep 26, 202423.2123.3723.1523.2823.28255,539
Sep 25, 202423.2723.3523.1023.1023.10200,714
Sep 24, 202423.1623.2723.0623.1823.18144,523
Sep 23, 202423.2523.2923.1023.1823.18124,015
Sep 20, 202423.1923.3223.1023.1623.16127,299
Sep 19, 202423.0723.2523.0723.1923.19190,941
Sep 18, 202423.0823.2122.9622.9822.98124,008
Sep 17, 202423.0623.1322.8822.9922.99141,201
Sep 16, 202422.9123.0222.8322.9522.95101,448
Sep 13, 202422.6722.8822.5722.8422.84188,883
Sep 12, 202422.6922.7022.4922.5922.59275,391
Sep 11, 202422.7022.7522.5722.6322.63263,615
Sep 10, 202422.6322.7322.4022.6522.65207,568
Sep 09, 202422.5322.7122.4522.5522.55286,474
Sep 06, 202422.5622.6522.3122.4322.43166,167
Sep 05, 202422.4422.5322.3722.4922.49125,551
Sep 04, 202422.1822.4122.1822.3522.35200,030
Sep 03, 202422.2122.2722.1222.1222.12192,284
Aug 30, 202422.1522.1922.0522.1322.13114,653
Aug 29, 202422.1722.2122.1322.1522.1594,677
Aug 28, 202422.1922.2322.0422.1122.11211,638
Aug 27, 202422.1122.2122.0922.1422.14108,195
Aug 26, 202422.2422.2922.0622.1522.15179,051
Aug 23, 202422.0922.2622.0722.1922.19169,166
Aug 22, 202422.1522.1821.9721.9721.97243,999
Aug 21, 202422.1322.2022.1022.1622.16176,878
Aug 20, 202422.0322.1622.0122.0722.07223,899
Aug 19, 202421.8222.0521.8221.9921.99199,301
Aug 16, 202421.6821.8621.6421.7621.76392,377
Aug 15, 202421.4521.5621.3221.5021.5099,779
Aug 14, 202421.3521.5921.3521.5021.50101,413
Aug 13, 202421.2721.3921.2621.3521.35172,472
Aug 12, 202421.2821.3521.2121.2321.23100,031
Aug 09, 202421.2921.3821.2021.3121.3175,082
Aug 08, 202421.3121.3721.2121.3221.3270,107
Aug 07, 202421.2421.3621.2421.3321.33182,791
Aug 06, 202421.1521.3321.1021.2321.23176,455
Aug 05, 202420.8021.3920.8021.1421.14136,705
Aug 02, 202421.1621.4721.1321.4021.40156,064
Aug 01, 202421.3921.7421.3921.5621.56125,007
Jul 31, 202421.3921.5721.3121.3421.34166,006
Jul 30, 202421.3321.3721.2221.3721.37107,632
Jul 29, 202421.2621.3021.1621.2821.2849,067
Jul 26, 202421.2421.2821.1621.2221.22113,367
Jul 25, 202421.1621.2521.0321.1121.11176,587
Jul 24, 202421.3221.4421.0521.0521.0597,214
Jul 23, 202421.5021.5821.3521.3621.3683,051
Jul 22, 202421.6121.6221.5021.5521.5576,269
Jul 19, 202421.4921.5721.4421.5021.5050,332
Jul 18, 202421.5621.6321.4421.5021.50197,146
Jul 17, 202421.5521.6521.5521.5621.5651,628
Jul 16, 202421.6321.7121.5621.6221.62115,671
Jul 15, 202421.5921.6621.5121.6121.6192,073
Jul 12, 202421.5521.7021.5121.5521.5573,831
Jul 11, 202421.2421.5221.2421.4721.4784,489
Jul 10, 202421.0521.1620.9921.1021.1039,959
Jul 09, 202421.1821.2021.0021.0621.0670,829
Jul 08, 202421.2821.2821.1321.1421.1449,685
Jul 05, 202421.2421.2721.1621.2221.2244,462
Jul 03, 202421.0221.2720.9221.1321.13143,466
Jul 02, 202420.8420.9720.8420.9520.9582,120
Jul 01, 202420.9721.0820.8020.8420.84338,086
Jun 28, 202421.0721.1520.9220.9420.94139,820
Jun 27, 202421.1821.2121.0621.1021.1057,735
Jun 26, 202421.1221.2121.0821.1221.1281,789
Jun 25, 202421.1421.2221.0821.1921.19124,258
Jun 24, 202420.8621.1120.8621.1121.11299,721
Jun 21, 202420.8320.9820.7920.9620.96120,503
Jun 20, 202420.8720.9220.8220.8620.8674,274
Jun 18, 202420.6420.9720.6220.9220.92144,119
Jun 17, 202420.6720.7420.5420.6920.6994,257
Jun 14, 202420.7620.8220.6520.6520.6560,808
Jun 13, 202420.8620.8620.6920.7820.7882,379
Jun 12, 202420.7920.9620.7220.7420.7456,991
Jun 11, 202420.7820.7820.5620.6520.6583,421
Jun 10, 202420.8020.8120.6620.7320.7363,888
Jun 07, 202420.8320.8720.7620.8220.8246,839
Jun 06, 202420.8620.9220.8420.9220.9256,716
Jun 05, 202420.9820.9820.8320.8620.86101,927
Jun 04, 202420.9021.0320.8720.9420.9493,646
Jun 03, 202420.8920.9720.7420.8220.82166,475
May 31, 202420.6820.8520.6620.6920.69189,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...