UK markets close in 8 hours 22 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.66+2.36 (+1.24%)
At close: 04:00PM EDT
192.92 +0.26 (+0.13%)
Pre-market: 04:01AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024190.63192.70189.89192.66192.669,010,700
15 Mar 2024186.48190.94186.48190.30190.3017,208,100
14 Mar 2024191.03191.63187.10187.97187.9710,310,900
13 Mar 2024190.36191.73189.84191.38191.387,795,500
12 Mar 2024188.95190.16187.91189.84189.845,708,400
11 Mar 2024187.28188.44186.22188.29188.295,762,600
08 Mar 2024188.44190.46187.92188.22188.226,166,800
07 Mar 2024189.91190.50186.63187.87187.877,618,300
06 Mar 2024189.25190.07187.63189.53189.537,572,900
05 Mar 2024186.36189.30186.36188.55188.556,617,800
04 Mar 2024184.71187.59184.27186.68186.687,063,600
01 Mar 2024185.70186.44185.10185.29185.296,311,800
29 Feb 2024185.66186.43183.85186.06186.069,643,000
28 Feb 2024183.43185.20182.96184.38184.386,131,600
27 Feb 2024183.31183.54182.24183.45183.455,717,100
26 Feb 2024183.75184.46182.48183.36183.367,145,400
23 Feb 2024183.81185.20183.19183.99183.997,105,800
22 Feb 2024181.82183.42181.24183.07183.079,296,500
21 Feb 2024179.95180.99178.52180.90180.907,027,900
20 Feb 2024179.19180.46178.41179.73179.739,668,000
16 Feb 2024179.61179.98178.16179.03179.038,148,100
15 Feb 2024176.15180.21176.15179.87179.878,723,400
14 Feb 2024175.07176.10174.42176.03176.037,056,700
13 Feb 2024175.32176.23172.62174.26174.268,397,600
12 Feb 2024174.78176.81173.70175.79175.798,539,300
09 Feb 2024175.00175.10173.67175.01175.016,296,700
08 Feb 2024175.00175.31173.57174.80174.806,060,300
07 Feb 2024175.69175.87173.96175.43175.437,225,500
06 Feb 2024174.61175.87173.76175.10175.106,764,800
05 Feb 2024173.86175.09172.92174.50174.507,820,200
02 Feb 2024173.30175.82173.26174.73174.738,607,600
01 Feb 2024173.64174.84171.43173.73173.739,354,800
31 Jan 2024176.20178.30174.34174.36174.3611,521,800
30 Jan 2024172.83176.76172.83176.27176.2710,822,100
29 Jan 2024172.24172.84171.30172.73172.736,971,200
26 Jan 2024172.61173.06171.78172.28172.287,443,000
25 Jan 2024172.31172.99170.91172.94172.948,873,500
24 Jan 2024169.36171.01168.86170.50170.509,967,100
23 Jan 2024169.67169.75168.44168.99168.998,360,800
22 Jan 2024170.46171.98169.71170.11170.1112,837,500
19 Jan 2024167.55170.57167.08170.31170.3113,114,400
18 Jan 2024167.12167.53165.24167.42167.429,382,300
17 Jan 2024167.34169.07166.49167.09167.0911,107,500
16 Jan 2024164.87168.09164.30167.99167.9917,206,400
12 Jan 2024173.80176.31168.90169.05169.0519,429,200
11 Jan 2024170.33170.36168.64170.30170.3011,919,500
10 Jan 2024170.00171.08168.95171.02171.029,670,200
09 Jan 2024171.62171.79170.10170.66170.669,923,600
08 Jan 2024172.02172.36169.49172.02172.0211,229,900
05 Jan 2024171.47173.38171.47172.27172.2710,064,200
04 Jan 2024170.64173.35170.54171.41171.4111,972,500
04 Jan 20241.05 Dividend
03 Jan 2024171.86172.04170.37171.33170.289,852,300
02 Jan 2024169.09172.17168.91172.08171.039,977,400
29 Dec 2023170.00170.69169.63170.10169.066,431,800
28 Dec 2023169.35170.66169.00170.30169.266,320,100
27 Dec 2023167.84169.47167.58169.40168.366,428,600
26 Dec 2023167.46168.77167.18168.39167.364,683,600
22 Dec 2023167.50168.23167.23167.40166.376,574,900
21 Dec 2023166.84168.09165.68167.50166.477,601,700
20 Dec 2023167.99169.41166.45166.55165.5310,734,700
19 Dec 2023166.00168.47165.55168.45167.4210,345,700
18 Dec 2023165.92167.13165.63166.23165.218,469,600
15 Dec 2023163.08165.28162.39165.23164.2220,305,900
14 Dec 2023161.83164.84161.71163.99162.9813,643,000
13 Dec 2023160.52162.03159.77161.06160.0712,379,100
12 Dec 2023159.23160.65158.88160.52159.5410,223,000
11 Dec 2023158.52159.30158.15159.10158.128,093,900
08 Dec 2023157.26158.78156.98158.52157.557,366,200
07 Dec 2023156.69157.31156.15156.79155.838,130,900
06 Dec 2023158.84159.22156.00156.31155.359,366,000
05 Dec 2023157.26158.50156.97157.97157.009,135,600
04 Dec 2023156.02158.05155.88157.99157.029,607,500
01 Dec 2023155.82157.86155.82156.84155.888,913,000
30 Nov 2023154.91156.13154.38156.08155.129,869,800
29 Nov 2023154.17155.63154.00154.32153.379,126,100
28 Nov 2023153.22153.87152.72153.54152.606,582,700
27 Nov 2023153.43153.53152.71153.19152.256,259,100
24 Nov 2023153.59154.44153.28153.54152.603,496,900
22 Nov 2023153.41153.88152.90153.33152.395,174,500
21 Nov 2023153.20153.63152.57152.97152.037,083,500
20 Nov 2023152.08153.75151.92153.29152.357,019,000
17 Nov 2023152.20152.86151.54152.82151.887,812,400
16 Nov 2023150.09151.53150.09151.45150.528,126,200
15 Nov 2023148.46150.16148.46149.74148.828,365,300
14 Nov 2023146.68149.25146.52148.44147.539,927,700
13 Nov 2023145.70146.25145.16145.78144.896,676,300
10 Nov 2023144.94146.48144.08146.43145.537,983,300
09 Nov 2023145.44145.65143.70144.29143.417,992,500
08 Nov 2023144.11144.84143.62144.72143.837,618,200
07 Nov 2023143.51144.26142.82144.01143.136,297,900
06 Nov 2023143.17144.19142.79144.08143.207,625,100
03 Nov 2023142.19143.77141.85143.00142.129,533,100
02 Nov 2023140.09141.48139.23141.42140.5510,186,200
01 Nov 2023139.25140.53138.47138.94138.099,432,000
31 Oct 2023137.71139.24137.47139.06138.219,672,500
30 Oct 2023136.44138.04136.04137.42136.589,855,500
27 Oct 2023138.95139.10135.19135.69134.8617,434,700
26 Oct 2023139.76141.67139.43140.76139.909,109,400
25 Oct 2023140.57141.18139.51140.40139.548,242,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...