NYSE - Nasdaq Real Time Price USD

JPMorgan Chase & Co. (JPM-PL)

Compare
22.52 -0.02 (-0.08%)
As of 11:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 22.59 22.63 22.52 22.52 22.52 16,319
Oct 21, 2024 22.77 22.96 22.45 22.54 22.54 130,568
Oct 18, 2024 23.06 23.09 22.83 22.83 22.83 96,285
Oct 17, 2024 22.99 23.06 22.87 23.02 23.02 131,445
Oct 16, 2024 23.08 23.12 22.95 23.03 23.03 93,123
Oct 15, 2024 22.87 23.09 22.87 22.95 22.95 87,124
Oct 14, 2024 22.75 22.89 22.66 22.81 22.81 78,884
Oct 11, 2024 22.59 22.84 22.51 22.78 22.78 79,346
Oct 10, 2024 22.73 22.79 22.57 22.64 22.64 94,540
Oct 9, 2024 22.79 22.88 22.70 22.76 22.76 155,071
Oct 8, 2024 22.59 22.80 22.53 22.74 22.74 172,810
Oct 7, 2024 22.86 22.89 22.57 22.61 22.61 211,856
Oct 4, 2024 23.02 23.02 22.87 22.94 22.94 214,226
Oct 3, 2024 23.14 23.24 23.10 23.10 23.10 147,514
Oct 2, 2024 22.95 23.25 22.90 23.24 23.24 149,070
Oct 1, 2024 23.00 23.08 22.86 22.98 22.98 176,216
Sep 30, 2024 23.25 23.30 22.77 22.90 22.90 458,655
Sep 27, 2024 23.37 23.44 23.24 23.28 23.28 137,769
Sep 26, 2024 23.21 23.37 23.15 23.28 23.28 255,539
Sep 25, 2024 23.27 23.35 23.10 23.10 23.10 200,714
Sep 24, 2024 23.16 23.27 23.06 23.18 23.18 144,523
Sep 23, 2024 23.25 23.29 23.10 23.18 23.18 124,015
Sep 20, 2024 23.19 23.32 23.10 23.16 23.16 127,299
Sep 19, 2024 23.07 23.25 23.07 23.19 23.19 190,941
Sep 18, 2024 23.08 23.21 22.96 22.98 22.98 124,008
Sep 17, 2024 23.06 23.13 22.88 22.99 22.99 141,201
Sep 16, 2024 22.91 23.02 22.83 22.95 22.95 101,448
Sep 13, 2024 22.67 22.88 22.57 22.84 22.84 188,883
Sep 12, 2024 22.69 22.70 22.49 22.59 22.59 275,391
Sep 11, 2024 22.70 22.75 22.57 22.63 22.63 263,615
Sep 10, 2024 22.63 22.73 22.40 22.65 22.65 207,568
Sep 9, 2024 22.53 22.71 22.45 22.55 22.55 286,474
Sep 6, 2024 22.56 22.65 22.31 22.43 22.43 166,167
Sep 5, 2024 22.44 22.53 22.37 22.49 22.49 125,551
Sep 4, 2024 22.18 22.41 22.18 22.35 22.35 200,030
Sep 3, 2024 22.21 22.27 22.12 22.12 22.12 192,284
Aug 30, 2024 22.15 22.19 22.05 22.13 22.13 114,653
Aug 29, 2024 22.17 22.21 22.13 22.15 22.15 94,677
Aug 28, 2024 22.19 22.23 22.04 22.11 22.11 211,638
Aug 27, 2024 22.11 22.21 22.09 22.14 22.14 108,195
Aug 26, 2024 22.24 22.29 22.06 22.15 22.15 179,051
Aug 23, 2024 22.09 22.26 22.07 22.19 22.19 169,166
Aug 22, 2024 22.15 22.18 21.97 21.97 21.97 243,999
Aug 21, 2024 22.13 22.20 22.10 22.16 22.16 176,878
Aug 20, 2024 22.03 22.16 22.01 22.07 22.07 223,899
Aug 19, 2024 21.82 22.05 21.82 21.99 21.99 199,301
Aug 16, 2024 21.68 21.86 21.64 21.76 21.76 392,377
Aug 15, 2024 21.45 21.56 21.32 21.50 21.50 99,779
Aug 14, 2024 21.35 21.59 21.35 21.50 21.50 101,413
Aug 13, 2024 21.27 21.39 21.26 21.35 21.35 172,472
Aug 12, 2024 21.28 21.35 21.21 21.23 21.23 100,031
Aug 9, 2024 21.29 21.38 21.20 21.31 21.31 75,082
Aug 8, 2024 21.31 21.37 21.21 21.32 21.32 70,107
Aug 7, 2024 21.24 21.36 21.24 21.33 21.33 182,791
Aug 6, 2024 21.15 21.33 21.10 21.23 21.23 176,455
Aug 5, 2024 20.80 21.39 20.80 21.14 21.14 136,705
Aug 2, 2024 0.29 Dividend
Aug 2, 2024 21.16 21.47 21.13 21.40 21.40 156,064
Aug 1, 2024 21.39 21.74 21.39 21.56 21.27 125,007
Jul 31, 2024 21.39 21.57 21.31 21.34 21.05 166,006
Jul 30, 2024 21.33 21.37 21.22 21.37 21.08 107,632
Jul 29, 2024 21.26 21.30 21.16 21.28 20.99 49,067
Jul 26, 2024 21.24 21.28 21.16 21.22 20.94 113,367
Jul 25, 2024 21.16 21.25 21.03 21.11 20.83 176,587
Jul 24, 2024 21.32 21.44 21.05 21.05 20.77 97,214
Jul 23, 2024 21.50 21.58 21.35 21.36 21.07 83,051
Jul 22, 2024 21.61 21.62 21.50 21.55 21.26 76,269
Jul 19, 2024 21.49 21.57 21.44 21.50 21.21 50,332
Jul 18, 2024 21.56 21.63 21.44 21.50 21.21 197,146
Jul 17, 2024 21.55 21.65 21.55 21.56 21.27 51,628
Jul 16, 2024 21.63 21.71 21.56 21.62 21.33 115,671
Jul 15, 2024 21.59 21.66 21.51 21.61 21.32 92,073
Jul 12, 2024 21.55 21.70 21.51 21.55 21.26 73,831
Jul 11, 2024 21.24 21.52 21.24 21.47 21.18 84,489
Jul 10, 2024 21.05 21.16 20.99 21.10 20.82 39,959
Jul 9, 2024 21.18 21.20 21.00 21.06 20.78 70,829
Jul 8, 2024 21.28 21.28 21.13 21.14 20.86 49,685
Jul 5, 2024 21.24 21.27 21.16 21.22 20.94 44,462
Jul 3, 2024 21.02 21.27 20.92 21.13 20.85 143,466
Jul 2, 2024 20.84 20.97 20.84 20.95 20.67 82,120
Jul 1, 2024 20.97 21.08 20.80 20.84 20.56 338,086
Jun 28, 2024 21.07 21.15 20.92 20.94 20.66 139,820
Jun 27, 2024 21.18 21.21 21.06 21.10 20.82 57,735
Jun 26, 2024 21.12 21.21 21.08 21.12 20.84 81,789
Jun 25, 2024 21.14 21.22 21.08 21.19 20.91 124,258
Jun 24, 2024 20.86 21.11 20.86 21.11 20.83 299,721
Jun 21, 2024 20.83 20.98 20.79 20.96 20.68 120,503
Jun 20, 2024 20.87 20.92 20.82 20.86 20.58 74,274
Jun 18, 2024 20.64 20.97 20.62 20.92 20.64 144,119
Jun 17, 2024 20.67 20.74 20.54 20.69 20.41 94,257
Jun 14, 2024 20.76 20.82 20.65 20.65 20.37 60,808
Jun 13, 2024 20.86 20.86 20.69 20.78 20.50 82,379
Jun 12, 2024 20.79 20.96 20.72 20.74 20.46 56,991
Jun 11, 2024 20.78 20.78 20.56 20.65 20.37 83,421
Jun 10, 2024 20.80 20.81 20.66 20.73 20.45 63,888
Jun 7, 2024 20.83 20.87 20.76 20.82 20.54 46,839
Jun 6, 2024 20.86 20.92 20.84 20.92 20.64 56,716
Jun 5, 2024 20.98 20.98 20.83 20.86 20.58 101,927
Jun 4, 2024 20.90 21.03 20.87 20.94 20.66 93,646
Jun 3, 2024 20.89 20.97 20.74 20.82 20.54 166,475
May 31, 2024 20.68 20.85 20.66 20.69 20.41 189,526
May 30, 2024 20.41 20.67 20.38 20.58 20.30 66,398
May 29, 2024 20.56 20.57 20.36 20.36 20.09 120,485
May 28, 2024 20.85 20.88 20.63 20.70 20.43 74,804
May 24, 2024 20.55 20.87 20.49 20.77 20.49 120,903
May 23, 2024 20.62 20.62 20.31 20.53 20.25 215,836
May 22, 2024 20.56 20.62 20.48 20.56 20.28 80,260
May 21, 2024 20.63 20.71 20.55 20.59 20.31 121,576
May 20, 2024 20.53 20.65 20.52 20.60 20.32 130,220
May 17, 2024 20.59 20.66 20.50 20.59 20.31 107,033
May 16, 2024 20.70 20.73 20.58 20.68 20.40 78,296
May 15, 2024 20.65 20.74 20.63 20.73 20.45 279,440
May 14, 2024 20.66 20.75 20.53 20.53 20.25 89,601
May 13, 2024 20.64 20.73 20.57 20.60 20.32 64,010
May 10, 2024 20.58 20.64 20.47 20.58 20.30 62,961
May 9, 2024 20.59 20.65 20.49 20.58 20.30 78,818
May 8, 2024 20.60 20.77 20.46 20.56 20.28 109,650
May 7, 2024 20.93 20.96 20.64 20.72 20.44 149,122
May 6, 2024 20.82 20.94 20.74 20.85 20.57 112,794
May 3, 2024 20.87 20.90 20.65 20.74 20.46 106,141
May 2, 2024 20.53 20.73 20.53 20.64 20.36 60,360
May 1, 2024 0.29 Dividend
May 1, 2024 20.63 20.74 20.40 20.56 20.28 133,499
Apr 30, 2024 21.00 21.12 20.77 20.77 20.21 464,029
Apr 29, 2024 20.95 21.14 20.93 21.06 20.49 77,566
Apr 26, 2024 21.05 21.21 20.89 20.91 20.34 57,168
Apr 25, 2024 21.00 21.09 20.81 21.05 20.48 64,566
Apr 24, 2024 21.10 21.25 20.95 21.20 20.62 107,006
Apr 23, 2024 20.74 21.22 20.71 21.13 20.56 161,079
Apr 22, 2024 20.58 20.77 20.58 20.71 20.15 65,411
Apr 19, 2024 20.63 20.69 20.53 20.56 20.00 76,770
Apr 18, 2024 20.61 20.63 20.50 20.59 20.04 85,459
Apr 17, 2024 20.60 20.75 20.54 20.58 20.02 67,989
Apr 16, 2024 20.51 20.71 20.43 20.51 19.95 97,111
Apr 15, 2024 21.04 21.10 20.55 20.62 20.06 119,446
Apr 12, 2024 21.29 21.30 21.07 21.07 20.50 71,994
Apr 11, 2024 21.41 21.41 21.16 21.24 20.66 214,210
Apr 10, 2024 21.66 21.70 21.25 21.41 20.83 262,266
Apr 9, 2024 21.88 21.93 21.82 21.83 21.24 52,120
Apr 8, 2024 21.84 21.89 21.76 21.83 21.24 109,916
Apr 5, 2024 21.85 21.94 21.84 21.84 21.25 82,830
Apr 4, 2024 21.78 21.97 21.78 21.91 21.32 163,707
Apr 3, 2024 21.59 21.76 21.56 21.71 21.12 98,730
Apr 2, 2024 21.66 21.79 21.58 21.70 21.11 96,215
Apr 1, 2024 21.71 21.91 21.50 21.84 21.25 231,440
Mar 28, 2024 21.90 21.96 21.78 21.78 21.19 288,674
Mar 27, 2024 21.75 21.94 21.60 21.90 21.31 228,497
Mar 26, 2024 21.77 21.80 21.65 21.66 21.07 99,430
Mar 25, 2024 21.84 21.85 21.68 21.78 21.19 103,693
Mar 22, 2024 21.91 21.93 21.75 21.82 21.23 125,973
Mar 21, 2024 21.75 21.88 21.74 21.77 21.18 88,354
Mar 20, 2024 21.69 21.72 21.55 21.65 21.06 110,870
Mar 19, 2024 21.59 21.68 21.59 21.65 21.06 130,541
Mar 18, 2024 21.64 21.70 21.50 21.61 21.02 186,884
Mar 15, 2024 21.74 21.74 21.56 21.56 20.97 114,241
Mar 14, 2024 21.85 21.90 21.68 21.70 21.11 162,000
Mar 13, 2024 21.91 21.99 21.87 21.87 21.28 121,577
Mar 12, 2024 21.90 21.95 21.84 21.91 21.32 137,818
Mar 11, 2024 21.90 21.97 21.86 21.89 21.30 69,431
Mar 8, 2024 21.83 21.99 21.83 21.90 21.31 104,156
Mar 7, 2024 21.81 21.85 21.73 21.76 21.17 133,724
Mar 6, 2024 21.66 21.78 21.62 21.67 21.08 159,184
Mar 5, 2024 21.58 21.58 21.52 21.57 20.98 109,530
Mar 4, 2024 21.66 21.76 21.57 21.63 21.04 94,632
Mar 1, 2024 21.77 21.77 21.60 21.68 21.09 179,204
Feb 29, 2024 21.53 21.77 21.38 21.77 21.18 328,990
Feb 28, 2024 21.52 21.60 21.46 21.46 20.88 128,736
Feb 27, 2024 21.58 21.64 21.46 21.50 20.92 77,071
Feb 26, 2024 21.53 21.64 21.42 21.56 20.97 89,457
Feb 23, 2024 21.51 21.60 21.44 21.48 20.90 175,903
Feb 22, 2024 21.46 21.51 21.41 21.43 20.85 61,003
Feb 21, 2024 21.53 21.59 21.37 21.38 20.80 96,504
Feb 20, 2024 21.39 21.59 21.39 21.50 20.92 59,827
Feb 16, 2024 21.35 21.49 21.35 21.42 20.84 136,741
Feb 15, 2024 21.44 21.54 21.29 21.46 20.88 157,871
Feb 14, 2024 21.40 21.43 21.33 21.35 20.77 88,867
Feb 13, 2024 21.44 21.51 21.27 21.35 20.77 151,062
Feb 12, 2024 21.61 21.69 21.60 21.62 21.03 156,724
Feb 9, 2024 21.51 21.73 21.46 21.63 21.04 120,150
Feb 8, 2024 21.48 21.54 21.41 21.48 20.90 121,832
Feb 7, 2024 21.51 21.55 21.40 21.49 20.91 87,746
Feb 6, 2024 21.29 21.46 21.26 21.42 20.84 65,647
Feb 5, 2024 21.36 21.38 21.23 21.29 20.71 74,162
Feb 2, 2024 21.40 21.52 21.22 21.45 20.87 106,799
Feb 1, 2024 21.41 21.55 21.25 21.48 20.90 222,980
Jan 31, 2024 21.33 21.51 21.30 21.30 20.72 126,079
Jan 30, 2024 0.29 Dividend
Jan 30, 2024 21.29 21.45 21.28 21.34 20.76 111,123
Jan 29, 2024 21.55 21.64 21.51 21.56 20.69 139,928
Jan 26, 2024 21.52 21.56 21.43 21.50 20.64 56,979
Jan 25, 2024 21.40 21.56 21.35 21.47 20.61 140,539
Jan 24, 2024 21.37 21.39 21.23 21.32 20.46 99,351
Jan 23, 2024 21.30 21.30 21.13 21.25 20.40 110,031
Jan 22, 2024 21.24 21.33 21.19 21.27 20.42 95,749
Jan 19, 2024 21.07 21.22 20.95 21.15 20.30 164,184
Jan 18, 2024 21.15 21.17 20.93 21.02 20.18 113,996
Jan 17, 2024 21.01 21.11 20.92 21.07 20.22 99,347
Jan 16, 2024 21.14 21.19 21.00 21.06 20.21 87,905
Jan 12, 2024 21.14 21.20 21.10 21.15 20.30 73,158
Jan 11, 2024 21.05 21.15 20.95 21.07 20.22 124,485
Jan 10, 2024 21.13 21.15 21.03 21.05 20.20 82,064
Jan 9, 2024 20.99 21.10 20.97 21.02 20.18 80,972
Jan 8, 2024 20.96 21.06 20.92 20.99 20.15 133,059
Jan 5, 2024 20.88 21.04 20.86 20.90 20.06 160,089
Jan 4, 2024 20.78 20.95 20.69 20.86 20.02 197,221
Jan 3, 2024 20.78 20.94 20.59 20.85 20.01 111,338
Jan 2, 2024 20.83 20.93 20.76 20.83 19.99 128,408
Dec 29, 2023 20.95 21.04 20.80 20.88 20.04 312,877
Dec 28, 2023 21.08 21.08 20.89 20.89 20.05 218,004
Dec 27, 2023 20.92 21.10 20.88 21.05 20.20 250,823
Dec 26, 2023 20.97 21.02 20.86 20.91 20.07 114,856
Dec 22, 2023 20.98 21.02 20.81 20.89 20.05 107,039
Dec 21, 2023 20.99 21.02 20.80 20.86 20.02 174,197
Dec 20, 2023 20.88 21.09 20.82 20.87 20.03 176,477
Dec 19, 2023 20.55 20.99 20.55 20.87 20.03 329,239
Dec 18, 2023 20.77 20.80 20.51 20.53 19.71 255,375
Dec 15, 2023 20.85 20.97 20.64 20.72 19.89 170,426
Dec 14, 2023 20.77 21.00 20.73 20.85 20.01 440,942
Dec 13, 2023 20.44 20.84 20.37 20.59 19.76 137,322
Dec 12, 2023 20.25 20.42 20.20 20.36 19.54 160,229
Dec 11, 2023 20.36 20.41 20.15 20.27 19.46 240,177
Dec 8, 2023 20.43 20.48 20.27 20.36 19.54 165,112
Dec 7, 2023 20.41 20.58 20.37 20.48 19.66 170,962
Dec 6, 2023 20.42 20.48 20.32 20.40 19.58 173,282
Dec 5, 2023 20.46 20.50 20.32 20.32 19.50 201,721
Dec 4, 2023 20.39 20.48 20.25 20.40 19.58 232,869
Dec 1, 2023 20.37 20.51 20.24 20.46 19.64 400,909
Nov 30, 2023 20.35 20.45 20.13 20.37 19.55 397,141
Nov 29, 2023 20.16 20.33 20.14 20.23 19.42 148,691
Nov 28, 2023 19.82 20.10 19.82 20.07 19.26 161,020
Nov 27, 2023 19.68 19.90 19.67 19.87 19.07 109,776
Nov 24, 2023 19.75 19.76 19.59 19.60 18.81 64,431
Nov 22, 2023 19.87 19.89 19.57 19.67 18.88 280,157
Nov 21, 2023 19.89 19.98 19.83 19.83 19.03 150,845
Nov 20, 2023 20.00 20.09 19.88 19.92 19.12 96,421
Nov 17, 2023 20.10 20.19 19.92 19.95 19.15 169,583
Nov 16, 2023 19.98 20.09 19.94 19.99 19.19 89,410
Nov 15, 2023 20.02 20.06 19.89 19.93 19.13 90,953
Nov 14, 2023 20.40 20.40 19.92 19.99 19.19 188,139
Nov 13, 2023 19.67 19.82 19.57 19.71 18.92 89,233
Nov 10, 2023 19.66 19.76 19.58 19.67 18.88 154,067
Nov 9, 2023 20.05 20.05 19.55 19.60 18.81 128,123
Nov 8, 2023 20.06 20.17 20.00 20.01 19.21 129,888
Nov 7, 2023 20.11 20.14 19.94 19.98 19.18 137,331
Nov 6, 2023 19.97 20.21 19.95 20.04 19.23 172,391
Nov 3, 2023 19.95 20.16 19.91 20.06 19.25 220,554
Nov 2, 2023 19.34 19.94 19.32 19.80 19.00 449,385
Nov 1, 2023 18.84 19.25 18.78 19.15 18.38 343,244
Oct 31, 2023 0.29 Dividend
Oct 31, 2023 18.97 19.08 18.71 18.77 18.02 630,243
Oct 30, 2023 19.15 19.22 19.03 19.13 18.08 159,778
Oct 27, 2023 19.29 19.35 19.13 19.13 18.08 122,102
Oct 26, 2023 19.23 19.40 19.23 19.26 18.21 114,790
Oct 25, 2023 19.29 19.34 19.20 19.21 18.16 92,596
Oct 24, 2023 19.11 19.44 19.06 19.35 18.29 128,778
Oct 23, 2023 18.99 19.10 18.87 19.05 18.01 90,396

Related Tickers