UK markets close in 7 hours 42 minutes

JPMorgan Chase & Co. (JPM-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.86+0.40 (+1.86%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202421.3821.8621.2821.8621.8671,743
22 Apr 202421.2321.5021.1821.4621.4630,368
19 Apr 202421.0521.3321.0221.2121.2173,612
18 Apr 202421.2621.3121.0121.0821.0868,052
17 Apr 202421.3021.4321.1921.3021.3026,383
16 Apr 202421.0921.3821.0121.1521.1542,077
15 Apr 202421.6521.7321.0721.1921.1974,638
12 Apr 202422.0122.1021.7221.7221.7246,648
11 Apr 202422.1422.1521.9021.9021.9049,913
10 Apr 202422.4122.4421.9722.1422.1459,980
09 Apr 202422.6122.6522.5322.5822.5826,871
08 Apr 202422.5722.6122.4822.5422.5441,254
05 Apr 202422.5522.6722.5122.6222.6228,611
04 Apr 202422.4322.7022.4322.6322.6390,314
03 Apr 202422.1922.4522.1622.3722.3755,634
02 Apr 202422.2922.3922.1622.2922.2949,714
01 Apr 202422.5522.5722.1422.4522.45125,437
28 Mar 202422.9123.0022.3922.4622.46216,099
27 Mar 202422.6023.0022.6022.9322.9356,200
26 Mar 202422.5922.7122.5322.6122.6140,701
25 Mar 202422.7122.7222.6122.6122.6137,321
22 Mar 202422.8322.8922.6622.7922.7951,003
21 Mar 202422.6622.8022.6422.6922.6976,389
20 Mar 202422.4422.5822.4222.5522.5540,671
19 Mar 202422.3122.5222.2622.5022.5063,205
18 Mar 202422.2522.3822.2122.2722.2747,327
15 Mar 202422.2322.3822.2322.2722.2736,823
14 Mar 202422.5022.5022.2322.3122.3149,150
13 Mar 202422.5922.6722.4722.4722.4754,550
12 Mar 202422.5622.6222.4722.5422.5429,007
11 Mar 202422.6122.6922.5222.5222.5247,244
08 Mar 202422.5622.7122.5622.6522.6528,966
07 Mar 202422.5722.6322.5122.5422.5452,598
06 Mar 202422.4322.5222.3722.4922.49166,300
05 Mar 202422.4922.5022.3422.4622.4665,038
04 Mar 202422.6222.6822.4022.4322.4380,676
01 Mar 202422.6522.7322.5122.6222.6297,915
29 Feb 202422.4522.6622.3422.6522.65118,731
28 Feb 202422.3922.5622.3922.3922.3949,538
27 Feb 202422.5422.6522.4222.4322.4342,490
26 Feb 202422.5122.6022.4822.6022.6033,511
23 Feb 202422.5222.5622.4422.5322.53120,238
22 Feb 202422.4522.5022.4022.4322.4363,861
21 Feb 202422.5122.6022.3922.4222.4290,433
20 Feb 202422.5122.6222.5022.5122.5129,356
16 Feb 202422.4422.5622.4122.4922.4935,647
15 Feb 202422.4722.6122.4122.4922.4926,844
14 Feb 202422.5022.5322.3222.3722.3761,916
13 Feb 202422.6022.6222.3822.4822.4857,307
12 Feb 202422.7622.9022.7022.8622.8647,051
09 Feb 202422.6322.8222.6122.8022.8063,094
08 Feb 202422.5022.6422.4822.6322.6340,211
07 Feb 202422.5222.6422.3922.5522.5544,040
06 Feb 202422.3522.5222.2622.4522.4577,389
05 Feb 202422.4422.4622.2522.3522.3572,971
02 Feb 202422.3822.5222.3622.5222.5257,463
01 Feb 202422.2922.4722.1622.4622.4664,871
31 Jan 202422.3322.4222.2922.2922.2955,067
30 Jan 202422.3922.3922.1922.3822.3828,618
30 Jan 20240.296875 Dividend
29 Jan 202422.5022.5722.4522.5422.2455,265
26 Jan 202422.4622.4622.3322.4522.1532,073
25 Jan 202422.2322.4422.1522.4222.1244,666
24 Jan 202422.2322.2422.1222.1521.8646,603
23 Jan 202422.1922.2322.1122.1321.8350,220
22 Jan 202422.1222.2222.1022.2221.9370,064
19 Jan 202421.8322.1121.7022.0821.79151,361
18 Jan 202421.7821.8321.6221.7921.50180,441
17 Jan 202421.5921.7321.5921.7121.42109,064
16 Jan 202421.7621.7821.5621.7121.4261,668
12 Jan 202421.7921.8521.7221.7821.4950,466
11 Jan 202421.6721.7821.5921.6821.3945,715
10 Jan 202421.6921.7521.5821.6521.3655,693
09 Jan 202421.5621.6621.4621.6521.3649,146
08 Jan 202421.4921.6221.4121.5821.3056,007
05 Jan 202421.3821.4921.3121.4621.1850,292
04 Jan 202421.2821.4621.2521.4021.1233,516
03 Jan 202421.3021.4221.1321.3221.0495,849
02 Jan 202421.3221.4021.3121.3921.1152,578
29 Dec 202321.3821.4521.2621.4021.12109,492
28 Dec 202321.4121.5521.2621.2921.0187,005
27 Dec 202321.3921.5221.3521.4921.2162,499
26 Dec 202321.3621.4521.3421.3821.1061,877
22 Dec 202321.3421.4421.2921.3821.1061,800
21 Dec 202321.3521.4421.1721.2821.00134,045
20 Dec 202321.3121.5321.3121.3221.0453,783
19 Dec 202321.2321.4421.1821.3121.0383,700
18 Dec 202321.2321.3321.0921.1920.9174,382
15 Dec 202321.4421.5921.3421.3521.0799,108
14 Dec 202321.3121.5121.2121.4521.1781,634
13 Dec 202320.8621.3020.8021.1320.85102,755
12 Dec 202320.5820.8020.5820.7920.5283,420
11 Dec 202320.7120.7820.4820.7220.45119,878
08 Dec 202320.7720.8320.6920.7620.4969,802
07 Dec 202320.8320.9620.7220.8120.54105,917
06 Dec 202320.8220.8620.7520.7720.5083,760
05 Dec 202320.7720.9320.7220.7920.5276,930
04 Dec 202320.7120.9720.6820.8020.5388,513
01 Dec 202320.8920.9620.7720.8820.6093,144
30 Nov 202320.8720.9220.6220.8020.53184,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...