UK markets open in 1 hour 1 minute

JPMorgan Chase & Co. (JPM-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.05-0.07 (-0.28%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202425.1225.1725.0525.0525.0586,948
17 Apr 202425.1525.1825.0925.1225.1255,509
16 Apr 202425.1225.1825.0525.0725.07125,121
15 Apr 202425.2925.3025.1225.1225.12154,899
12 Apr 202425.3025.3425.2725.2925.29119,482
11 Apr 202425.2725.3225.2425.2725.27229,173
10 Apr 202425.2525.2825.1525.2825.28238,880
09 Apr 202425.2725.3125.2525.2925.2992,113
08 Apr 202425.2825.3025.2525.2825.2884,063
05 Apr 202425.2825.3425.2725.3025.3092,875
04 Apr 202425.3125.3525.2925.2925.29101,042
03 Apr 202425.2325.3125.2225.3125.31171,013
02 Apr 202425.1625.2925.1325.2525.25313,355
01 Apr 202425.1825.2725.1625.2225.22174,824
28 Mar 202425.3125.3325.1525.1825.18250,387
27 Mar 202425.2625.3225.2425.3125.31104,830
26 Mar 202425.2325.2725.2225.2525.2593,197
25 Mar 202425.2625.2725.2025.2425.2473,144
22 Mar 202425.2425.3225.2425.2825.28108,709
21 Mar 202425.1825.3225.1825.2525.25159,246
20 Mar 202425.1625.2025.1425.1825.1870,167
19 Mar 202425.1325.1925.1225.1625.16140,272
18 Mar 202425.0825.1525.0825.1425.14105,637
15 Mar 202425.0925.0925.0725.0925.0975,901
14 Mar 202425.1125.1125.0625.0825.08142,912
13 Mar 202425.1225.1525.0825.1225.1264,111
12 Mar 202425.0825.1325.0725.1225.1292,314
11 Mar 202425.0425.0925.0125.0925.09355,171
08 Mar 202425.0725.0825.0225.0425.04153,436
07 Mar 202425.0725.1325.0125.0325.03288,431
06 Mar 202425.0925.1025.0325.0325.03277,068
05 Mar 202425.1425.1525.0425.0425.04363,026
04 Mar 202425.1725.1825.1325.1325.13102,786
01 Mar 202425.2425.2425.1425.1525.15153,853
29 Feb 202425.1625.2225.1125.2225.22225,089
28 Feb 202425.2125.2325.1325.1525.15116,441
27 Feb 202425.1825.2425.1625.2125.2199,319
26 Feb 202425.1825.2525.1725.2225.2285,535
23 Feb 202425.1525.2725.1425.2325.2387,350
22 Feb 202425.1625.1825.1325.1425.1469,967
21 Feb 202425.2325.2325.1325.1525.15118,892
20 Feb 202425.1125.2325.1025.2125.2196,614
16 Feb 202425.0925.1925.0925.1325.13104,212
15 Feb 202425.1325.2225.1225.1625.1697,131
14 Feb 202425.1125.1925.1125.1625.1671,678
13 Feb 202425.1825.2425.0525.1125.11349,584
12 Feb 202425.3125.3625.2325.2525.25256,804
09 Feb 202425.1525.3525.1225.3325.33147,540
08 Feb 202425.0825.2025.0725.1525.1572,481
07 Feb 202425.0725.1625.0625.0925.0976,223
06 Feb 202425.0825.1325.0425.0625.0680,760
05 Feb 202425.1625.1825.0725.0725.07116,587
02 Feb 202425.1225.2425.1225.2025.20117,708
01 Feb 202425.1125.2425.1125.1825.1890,928
31 Jan 202425.1725.2425.1125.1125.11113,296
30 Jan 202425.1225.2625.1025.2025.2086,793
30 Jan 20240.375 Dividend
29 Jan 202425.4125.4925.4125.4625.0896,957
26 Jan 202425.4525.4725.3925.4025.0399,453
25 Jan 202425.3825.5025.3825.4525.08102,545
24 Jan 202425.3725.4125.3525.3925.0261,325
23 Jan 202425.3625.3725.3125.3725.0090,836
22 Jan 202425.2925.3925.2925.3825.0180,221
19 Jan 202425.2325.2925.1925.2924.92194,758
18 Jan 202425.2725.3125.2025.2324.86218,163
17 Jan 202425.3225.3425.2725.2924.92169,667
16 Jan 202425.3525.3725.3125.3224.95332,310
12 Jan 202425.3825.4625.3225.3624.9989,035
11 Jan 202425.4025.4425.3325.3524.98248,783
10 Jan 202425.4125.4725.3825.4025.0396,074
09 Jan 202425.3525.4225.3225.4025.0357,171
08 Jan 202425.3525.4025.3125.3524.9893,520
05 Jan 202425.3025.4025.2725.3224.95110,652
04 Jan 202425.2325.3125.2325.2824.9196,817
03 Jan 202425.2425.3525.1725.2624.89143,585
02 Jan 202425.2825.3325.2525.2524.8883,532
29 Dec 202325.3525.3825.1825.3124.94414,093
28 Dec 202325.3225.4225.2825.3324.96111,270
27 Dec 202325.3225.3925.3025.3624.99133,136
26 Dec 202325.3425.3625.2725.2924.92119,931
22 Dec 202325.3025.3525.2625.2724.90117,054
21 Dec 202325.3125.3425.2625.2824.9189,814
20 Dec 202325.2525.3825.2125.2424.87141,444
19 Dec 202325.2225.3225.2225.2824.91105,831
18 Dec 202325.2725.3225.2125.2124.84141,800
15 Dec 202325.3525.4225.2725.3024.93156,827
14 Dec 202325.3625.5025.3625.3624.99166,429
13 Dec 202325.1725.3725.1125.3224.95159,551
12 Dec 202325.0725.1625.0725.1424.7786,975
11 Dec 202325.0925.1225.0225.0924.72222,350
08 Dec 202325.1025.1425.0625.0924.72215,726
07 Dec 202325.0925.1525.0725.1024.73124,117
06 Dec 202325.1625.1925.0225.0524.68452,270
05 Dec 202325.0725.1725.0725.1124.74118,540
04 Dec 202325.1325.1725.0325.0724.70274,832
01 Dec 202325.1525.2425.1125.2024.83386,762
30 Nov 202325.1225.1625.0025.1324.76382,188
29 Nov 202325.1425.1925.1125.1324.76195,716
28 Nov 202325.0525.1225.0125.0924.72152,167
27 Nov 202324.9725.1024.9125.0524.68124,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...