UK Markets open in 4 hrs 16 mins

JPMorgan Chase & Co. (JPM-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.90-0.18 (-0.66%)
At close: 03:59PM EST
26.90 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202227.0027.0026.7726.9026.90172,821
21 Jan 202227.0027.1126.9427.0827.08177,076
20 Jan 202227.1527.2427.0027.0527.0582,691
19 Jan 202227.1827.2427.0827.1227.12108,696
18 Jan 202227.1027.2327.0427.1227.12164,718
14 Jan 202227.2527.2827.1727.2827.2874,221
13 Jan 202227.1927.3527.1627.2927.2986,232
12 Jan 202227.2227.2727.1227.1527.15134,768
11 Jan 202227.0627.2527.0327.1527.15125,530
10 Jan 202227.0127.2026.9527.1527.15141,653
07 Jan 202227.0727.2226.9427.1727.1785,303
06 Jan 202226.9827.1626.7127.1427.14118,772
05 Jan 202227.1027.1726.8826.9426.94169,562
04 Jan 202227.1627.1626.9727.0527.05109,508
03 Jan 202227.3227.3227.1127.1927.19107,793
31 Dec 202127.2527.4727.2527.2527.25274,703
30 Dec 202127.1627.3527.1527.3327.3358,723
29 Dec 202127.0527.2227.0427.2227.2275,462
28 Dec 202127.1327.1327.0327.0527.0568,062
27 Dec 202127.1027.1627.0527.1027.1089,074
23 Dec 202127.1727.1927.0227.0827.0846,664
22 Dec 202126.9727.1326.9527.1227.1253,656
21 Dec 202126.9327.0326.9126.9726.9795,042
20 Dec 202126.9026.9926.8426.8926.89166,673
17 Dec 202127.0127.1626.9426.9426.94123,179
16 Dec 202126.9327.1326.8827.1027.1095,827
15 Dec 202126.9626.9926.8426.8726.8799,625
14 Dec 202126.9127.0226.8726.8826.88109,433
13 Dec 202127.0027.0826.9426.9626.96101,761
10 Dec 202127.1027.1626.9226.9426.9469,545
09 Dec 202127.1627.2627.0327.0627.0660,118
08 Dec 202127.3027.3327.1227.1527.1561,278
07 Dec 202127.3027.3827.2427.3027.3052,761
06 Dec 202127.2427.2527.1127.2327.2347,734
03 Dec 202127.2227.2227.0727.2227.2251,210
02 Dec 202127.0327.2327.0327.2127.2172,308
01 Dec 202127.1627.3627.0327.0527.05165,187
30 Nov 202127.0027.0026.8426.9726.97451,173
29 Nov 202127.0127.0626.8626.9426.94142,784
26 Nov 202126.8226.9626.7626.9226.9273,009
24 Nov 202127.0627.1427.0127.0127.01113,563
23 Nov 202127.1727.1727.0227.1127.11104,392
22 Nov 202127.4327.4827.1627.1827.1867,312
19 Nov 202127.4927.5027.3327.3827.3855,947
18 Nov 202127.5427.5427.3727.4427.4477,678
17 Nov 202127.3227.5127.3227.5127.5192,401
16 Nov 202127.2527.4027.1927.3827.38125,804
15 Nov 202127.3127.3527.1827.2527.2571,583
12 Nov 202127.4027.4327.2627.2727.2794,125
11 Nov 202127.4927.6027.3327.3827.3861,880
10 Nov 202127.8127.8727.4927.5227.5279,104
09 Nov 202127.9927.9927.8227.8227.8249,339
08 Nov 202128.0028.0227.9027.9027.9052,194
05 Nov 202127.9528.0527.8728.0028.0089,774
04 Nov 202127.7227.9327.6927.9327.9380,338
03 Nov 202127.6927.7327.6727.6927.6943,475
02 Nov 202127.7327.7727.6627.7427.7463,956
01 Nov 202127.7227.8427.6127.7927.7986,248
29 Oct 202127.5527.8827.5527.7427.74151,595
29 Oct 20210.375 Dividend
28 Oct 202128.0028.1028.0028.0327.6674,510
27 Oct 202128.0528.0527.9828.0127.6473,480
26 Oct 202128.0228.0527.9628.0527.6766,219
25 Oct 202127.9528.0527.9128.0427.6666,877
22 Oct 202127.9128.0027.8327.9927.6279,451
21 Oct 202128.0328.0327.8427.8827.5150,535
20 Oct 202127.8428.0827.8427.9627.5984,061
19 Oct 202128.0228.0427.7827.8727.50112,730
18 Oct 202128.0528.1227.9428.0227.6592,729
15 Oct 202128.2028.3228.1128.1527.7768,139
14 Oct 202128.1728.2528.0528.2527.87244,426
13 Oct 202127.7928.1727.7028.1727.79162,768
12 Oct 202127.5727.7827.5727.7627.3955,896
11 Oct 202127.3927.5827.3827.5527.1849,320
08 Oct 202127.4427.5427.3927.4127.0456,386
07 Oct 202127.4927.5827.4127.4127.04118,310
06 Oct 202127.3527.5427.2627.5427.1794,229
05 Oct 202127.4327.4827.3327.3626.99109,282
04 Oct 202127.6327.6327.3727.3727.00122,559
01 Oct 202127.7727.8327.6727.6727.3051,753
30 Sept 202127.7527.8727.6227.7227.35206,421
29 Sept 202127.5727.8327.5427.7027.3392,562
28 Sept 202127.7027.7827.4327.4727.10128,321
27 Sept 202127.8127.8227.6827.7427.37117,404
24 Sept 202128.0028.0027.8027.8227.4595,988
23 Sept 202128.2328.3227.9828.0027.63114,472
22 Sept 202128.0428.2327.9728.1727.7992,289
21 Sept 202128.0028.0527.8928.0127.6469,914
20 Sept 202127.9028.0227.8227.9527.5852,903
17 Sept 202128.0228.1227.9528.0327.6675,589
16 Sept 202127.9928.1027.8728.0827.7064,539
15 Sept 202127.8927.9827.8427.9627.5954,305
14 Sept 202127.9627.9827.8627.9027.5348,860
13 Sept 202127.9727.9727.8327.9227.5571,668
10 Sept 202127.7827.9527.7827.9027.5372,061
09 Sept 202127.8127.8727.7427.8227.4573,431
08 Sept 202127.7427.8227.7027.8127.4453,821
07 Sept 202127.7727.8227.7127.7827.4197,103
03 Sept 202127.8227.8427.7427.8427.4765,849
02 Sept 202127.7927.8627.7627.8527.4899,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...