Advertisement
U.S. markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
21.39+0.02 (+0.09%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202421.3821.5021.3121.3921.39236,401
Nov 26, 202421.5921.5921.3021.3721.37179,971
Nov 25, 202421.6321.6921.4221.5921.59153,307
Nov 22, 202421.3521.4621.3321.3921.39211,618
Nov 21, 202421.1721.3421.1321.2521.25300,157
Nov 20, 202421.2121.2421.0621.1721.17154,843
Nov 19, 202421.4421.5021.2121.2521.25291,272
Nov 18, 202421.4621.6021.4121.4421.44111,849
Nov 15, 202421.4821.6021.4321.4921.4994,936
Nov 14, 202421.5621.6621.4521.5521.55172,685
Nov 13, 202421.6021.6521.4121.4721.47211,317
Nov 12, 202421.6121.7221.3821.4221.42162,488
Nov 11, 202421.8721.9221.6621.7221.72104,038
Nov 08, 202421.7121.9321.6921.9221.92119,582
Nov 07, 202421.5921.7221.4621.6021.60130,663
Nov 06, 202421.9321.9921.4721.5421.54364,496
Nov 05, 202421.9422.1821.9222.1522.15104,054
Nov 04, 202421.6522.1321.6521.9221.92369,840
Nov 01, 202421.8521.9621.5821.5821.58137,355
Nov 01, 20240.289075 Dividend
Oct 31, 202422.0922.2321.9522.0821.79358,268
Oct 30, 202422.1622.3021.9722.0221.73130,697
Oct 29, 202422.0022.1021.9022.0521.7698,726
Oct 28, 202422.2422.2622.0422.1021.8187,417
Oct 25, 202422.3022.3822.1222.1321.84113,971
Oct 24, 202422.3022.4222.1522.2021.91123,859
Oct 23, 202422.5322.5922.2022.2521.96190,480
Oct 22, 202422.5922.6922.4122.6322.33105,039
Oct 21, 202422.7722.9622.4522.5422.25130,568
Oct 18, 202423.0623.0922.8322.8322.5396,285
Oct 17, 202422.9923.0622.8723.0222.72131,445
Oct 16, 202423.0823.1222.9523.0322.7393,123
Oct 15, 202422.8723.0922.8722.9522.6587,124
Oct 14, 202422.7522.8922.6622.8122.5178,884
Oct 11, 202422.5922.8422.5122.7822.4879,346
Oct 10, 202422.7322.7922.5722.6422.3494,540
Oct 09, 202422.7922.8822.7022.7622.46155,071
Oct 08, 202422.5922.8022.5322.7422.44172,810
Oct 07, 202422.8622.8922.5722.6122.31211,856
Oct 04, 202423.0223.0222.8722.9422.64214,226
Oct 03, 202423.1423.2423.1023.1022.80147,514
Oct 02, 202422.9523.2522.9023.2422.94149,070
Oct 01, 202423.0023.0822.8622.9822.68176,216
Sep 30, 202423.2523.3022.7722.9022.60458,655
Sep 27, 202423.3723.4423.2423.2822.98137,769
Sep 26, 202423.2123.3723.1523.2822.98255,539
Sep 25, 202423.2723.3523.1023.1022.80200,714
Sep 24, 202423.1623.2723.0623.1822.88144,523
Sep 23, 202423.2523.2923.1023.1822.88124,015
Sep 20, 202423.1923.3223.1023.1622.86127,299
Sep 19, 202423.0723.2523.0723.1922.89190,941
Sep 18, 202423.0823.2122.9622.9822.68124,008
Sep 17, 202423.0623.1322.8822.9922.69141,201
Sep 16, 202422.9123.0222.8322.9522.65101,448
Sep 13, 202422.6722.8822.5722.8422.54188,883
Sep 12, 202422.6922.7022.4922.5922.29275,391
Sep 11, 202422.7022.7522.5722.6322.33263,615
Sep 10, 202422.6322.7322.4022.6522.35207,568
Sep 09, 202422.5322.7122.4522.5522.25286,474
Sep 06, 202422.5622.6522.3122.4322.14166,167
Sep 05, 202422.4422.5322.3722.4922.20125,551
Sep 04, 202422.1822.4122.1822.3522.06200,030
Sep 03, 202422.2122.2722.1222.1221.83192,284
Aug 30, 202422.1522.1922.0522.1321.84114,653
Aug 29, 202422.1722.2122.1322.1521.8694,677
Aug 28, 202422.1922.2322.0422.1121.82211,638
Aug 27, 202422.1122.2122.0922.1421.85108,195
Aug 26, 202422.2422.2922.0622.1521.86179,051
Aug 23, 202422.0922.2622.0722.1921.90169,166
Aug 22, 202422.1522.1821.9721.9721.68243,999
Aug 21, 202422.1322.2022.1022.1621.87176,878
Aug 20, 202422.0322.1622.0122.0721.78223,899
Aug 19, 202421.8222.0521.8221.9921.70199,301
Aug 16, 202421.6821.8621.6421.7621.48392,377
Aug 15, 202421.4521.5621.3221.5021.2299,779
Aug 14, 202421.3521.5921.3521.5021.22101,413
Aug 13, 202421.2721.3921.2621.3521.07172,472
Aug 12, 202421.2821.3521.2121.2320.95100,031
Aug 09, 202421.2921.3821.2021.3121.0375,082
Aug 08, 202421.3121.3721.2121.3221.0470,107
Aug 07, 202421.2421.3621.2421.3321.05182,791
Aug 06, 202421.1521.3321.1021.2320.95176,455
Aug 05, 202420.8021.3920.8021.1420.86136,705
Aug 02, 202421.1621.4721.1321.4021.12156,064
Aug 02, 20240.289075 Dividend
Aug 01, 202421.3921.7421.3921.5620.99125,007
Jul 31, 202421.3921.5721.3121.3420.78166,006
Jul 30, 202421.3321.3721.2221.3720.81107,632
Jul 29, 202421.2621.3021.1621.2820.7249,067
Jul 26, 202421.2421.2821.1621.2220.66113,367
Jul 25, 202421.1621.2521.0321.1120.55176,587
Jul 24, 202421.3221.4421.0521.0520.5097,214
Jul 23, 202421.5021.5821.3521.3620.8083,051
Jul 22, 202421.6121.6221.5021.5520.9876,269
Jul 19, 202421.4921.5721.4421.5020.9350,332
Jul 18, 202421.5621.6321.4421.5020.93197,146
Jul 17, 202421.5521.6521.5521.5620.9951,628
Jul 16, 202421.6321.7121.5621.6221.05115,671
Jul 15, 202421.5921.6621.5121.6121.0492,073
Jul 12, 202421.5521.7021.5121.5520.9873,831
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...