UK Markets close in 3 hrs 57 mins

JPMorgan Chase & Co. (JPM-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.99-0.01 (-0.04%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202226.0226.0925.9325.9925.9949,539
19 Jan 202225.9926.0925.9526.0026.0071,466
18 Jan 202226.0226.1025.9425.9925.99142,956
14 Jan 202226.1626.2026.1126.1426.1433,014
13 Jan 202226.1426.2926.1426.2226.2247,333
12 Jan 202226.2526.2826.1226.1726.1740,758
11 Jan 202226.2026.2726.0826.1826.1833,526
10 Jan 202226.1026.1425.9526.1426.14122,772
07 Jan 202226.1526.2225.9826.1826.1880,640
06 Jan 202225.9926.2425.9026.2126.2173,181
05 Jan 202226.2526.2526.0026.0926.09106,109
04 Jan 202226.2726.2726.1026.2226.2254,834
03 Jan 202226.4426.4426.2326.2826.28150,223
31 Dec 202126.3526.5426.3426.3426.3470,718
30 Dec 202126.2826.4826.2826.4726.4734,614
29 Dec 202126.2526.3726.2526.3426.3432,280
28 Dec 202126.2126.3726.2126.2626.2630,216
27 Dec 202126.2326.3126.2326.2626.2650,732
23 Dec 202126.3726.4026.1826.3026.3060,434
22 Dec 202126.1526.3626.1126.3626.3667,892
21 Dec 202126.0426.1325.9626.1226.1228,427
20 Dec 202125.9226.0525.9225.9925.9933,224
17 Dec 202125.9526.1225.9526.0026.0068,594
16 Dec 202125.8726.0425.8726.0226.0289,152
15 Dec 202125.9225.9525.8525.9025.90233,693
14 Dec 202125.9125.9225.8025.8825.8876,421
13 Dec 202125.8525.9525.8125.9225.9251,264
10 Dec 202125.9225.9525.8525.8825.8864,581
09 Dec 202125.8725.9725.8425.9225.9277,228
08 Dec 202125.9625.9725.8725.9325.9378,276
07 Dec 202125.9526.0525.9525.9725.97110,801
06 Dec 202125.8325.9225.7725.9125.9142,509
03 Dec 202125.7425.8025.6825.8025.80157,543
02 Dec 202125.7825.8325.6125.7925.79328,757
01 Dec 202125.7525.8525.6525.7125.71158,070
30 Nov 202125.5825.6525.4525.6025.60233,919
29 Nov 202125.5225.6425.5225.6025.6083,050
26 Nov 202125.3825.5225.3225.4825.4865,421
24 Nov 202125.5225.6525.4425.5825.58103,873
23 Nov 202125.6625.7125.5225.5825.58106,428
22 Nov 202125.7525.8325.6725.7125.7172,618
19 Nov 202125.7625.8525.7125.7525.75115,435
18 Nov 202125.8325.8325.6725.7525.75182,315
17 Nov 202125.7825.8225.7325.8025.8069,514
16 Nov 202125.8725.9825.7825.8225.8279,666
15 Nov 202126.0626.0625.8325.8725.87107,536
12 Nov 202125.9226.0425.8925.9625.96127,829
11 Nov 202126.0226.1225.8825.9025.9070,331
10 Nov 202126.1526.2525.5025.9925.9960,559
09 Nov 202126.3326.3326.1826.2026.2047,289
08 Nov 202126.3126.3426.2426.3326.3353,913
05 Nov 202126.2726.3426.2526.3326.3356,164
04 Nov 202126.1326.2726.1326.2726.2743,374
03 Nov 202126.1526.1626.0926.1526.1567,136
02 Nov 202126.1326.1426.0826.1126.11135,799
01 Nov 202126.2226.2226.0726.1026.10130,071
29 Oct 202126.0926.2226.0426.2226.2286,213
29 Oct 20210.296875 Dividend
28 Oct 202126.3926.4626.3326.3726.0739,190
27 Oct 202126.4226.4226.3026.3726.07112,256
26 Oct 202126.3826.4526.3226.4026.1049,048
25 Oct 202126.2726.3626.2726.3626.0647,346
22 Oct 202126.3326.3526.2526.2725.9790,780
21 Oct 202126.3226.3726.2526.3126.0139,214
20 Oct 202126.2026.3426.2026.2825.9884,283
19 Oct 202126.2426.3926.1326.2125.9155,958
18 Oct 202126.2526.2926.2326.2625.9745,597
15 Oct 202126.4226.5026.2726.2725.9748,746
14 Oct 202126.3726.5826.3626.5226.22115,754
13 Oct 202126.0726.3426.0726.3426.0498,192
12 Oct 202125.9926.1425.9926.0725.7865,526
11 Oct 202125.9326.0525.9325.9725.6839,747
08 Oct 202126.0326.0425.8725.9725.6858,438
07 Oct 202126.0626.1425.9625.9725.68135,773
06 Oct 202125.9126.1225.9126.1025.81175,539
05 Oct 202126.0426.0825.9225.9725.6860,615
04 Oct 202126.2626.2625.9925.9925.7054,596
01 Oct 202126.2126.2826.1726.2625.9648,315
30 Sept 202126.2526.2726.0926.1325.84222,921
29 Sept 202126.1626.2926.1426.2125.91211,453
28 Sept 202126.2526.3226.0126.0425.7582,501
27 Sept 202126.3826.3826.2826.3626.0674,984
24 Sept 202126.5526.5526.3626.4026.1076,584
23 Sept 202126.6026.7726.4626.5126.2194,377
22 Sept 202126.5526.6726.5426.6526.35122,430
21 Sept 202126.5326.5826.4526.5326.2350,259
20 Sept 202126.4526.5826.4026.4826.1877,411
17 Sept 202126.6126.6826.5426.6326.3373,400
16 Sept 202126.5926.7426.5426.6526.3581,936
15 Sept 202126.4826.6026.4826.5726.2754,054
14 Sept 202126.5826.6326.4726.5326.2360,149
13 Sept 202126.6026.6226.5326.5826.2843,408
10 Sept 202126.5726.6126.5226.5826.2845,688
09 Sept 202126.5126.5626.4926.5226.2246,313
08 Sept 202126.5526.6026.4226.4726.17201,225
07 Sept 202126.6226.6526.5326.5926.2941,569
03 Sept 202126.6326.6726.5726.6726.3741,459
02 Sept 202126.5426.6726.5226.6726.3758,402
01 Sept 202126.4426.5226.4426.5226.2251,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...