Australia markets closed

JPMorgan Chase & Co. (JPM-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.07+0.04 (+0.15%)
At close: 04:00PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202226.1326.1625.9826.0726.0797,640
09 Aug 202225.9626.0425.8126.0326.03347,841
08 Aug 202226.0726.0725.9225.9825.98112,283
05 Aug 202226.0326.0825.7925.9225.92178,486
04 Aug 202226.0126.1826.0126.1026.10160,665
03 Aug 202226.0026.1525.9426.1526.15129,895
02 Aug 202225.8926.0425.6625.9325.93444,148
01 Aug 202226.2626.3025.8525.8925.89273,267
01 Aug 20220.375 Dividend
29 July 202226.2626.5526.2226.5526.17294,233
28 July 202226.2626.4026.2426.3225.95183,053
27 July 202226.2326.3526.2326.2825.91198,176
26 July 202226.2526.3326.2026.2225.85257,284
25 July 202226.2526.3026.2026.2825.9188,898
22 July 202226.2226.3526.1626.2325.8661,073
21 July 202226.1026.1926.0726.1125.74124,351
20 July 202226.0526.1726.0026.1625.7975,562
19 July 202226.0026.0825.9526.0425.67103,126
18 July 202226.0026.0925.9126.0025.6361,274
15 July 202225.9126.0625.8025.9125.54109,070
14 July 202225.7225.9625.6025.9225.55223,251
13 July 202225.7026.0025.5725.8525.4888,829
12 July 202225.8526.1025.8225.8525.4898,799
11 July 202225.9625.9625.8325.8825.51104,053
08 July 202225.7425.9025.7425.9025.5355,749
07 July 202225.7025.8825.6825.7425.38134,963
06 July 202225.8125.8525.6625.7525.38118,664
05 July 202225.8125.8425.6625.7325.36148,314
01 July 202225.6425.8125.5625.7725.4162,107
30 June 202225.6325.7625.5325.5425.18135,936
29 June 202225.6725.7025.5125.6425.28121,959
28 June 202225.5825.6825.4125.5725.21122,136
27 June 202225.5725.5725.4325.4925.1378,374
24 June 202225.3925.6025.2925.5025.14203,712
23 June 202225.3925.4425.2325.3124.95149,214
22 June 202225.2025.3525.1625.2924.93119,017
21 June 202225.0825.2525.0025.1224.77153,998
17 June 202224.8625.0824.7524.8224.47346,116
16 June 202224.8925.1124.8024.8524.50240,365
15 June 202224.8025.3324.8025.2424.88431,131
14 June 202224.8224.8224.5724.7324.38632,034
13 June 202225.0025.0524.5324.6824.33694,241
10 June 202225.4725.4725.1025.3324.97181,600
09 June 202225.5725.7725.5525.6025.24109,602
08 June 202225.7625.9225.7125.7225.3679,411
07 June 202225.6125.9925.6125.8425.4892,909
06 June 202225.8325.9925.6725.7225.36104,163
03 June 202225.7725.9425.7325.8625.49104,908
02 June 202225.8226.0025.7825.9525.5870,459
01 June 202226.1226.1225.8825.9625.59106,114
31 May 202226.1926.1925.9226.0225.65495,395
27 May 202225.8726.3825.8726.2525.88176,757
26 May 202225.6025.9325.5725.8225.46242,476
25 May 202225.3125.5925.3125.5825.22341,344
24 May 202225.0525.3524.9525.2624.90220,302
23 May 202225.0225.1224.9425.0424.69290,211
20 May 202225.0825.1324.9025.0124.66222,463
19 May 202225.0425.1024.9124.9724.62353,187
18 May 202225.0625.1024.8724.9924.64471,772
17 May 202225.4525.4525.0725.0924.74293,469
16 May 202225.1825.3824.9825.3224.96216,705
13 May 202225.0525.1925.0525.1424.78203,164
12 May 202224.9125.0224.7725.0224.67408,551
11 May 202224.7724.9824.7124.8524.50493,217
10 May 202224.8925.0124.6124.8424.49433,859
09 May 202224.6824.7624.4624.5524.20594,229
06 May 202224.8724.9424.6524.7224.37507,765
05 May 202224.9825.0624.7024.9624.61388,324
04 May 202224.7025.2524.6425.1524.79426,959
03 May 202224.7024.9024.6624.7024.351,140,505
02 May 202225.0025.0524.5024.6624.31703,294
29 Apr 202225.3825.3925.0125.0524.70313,184
29 Apr 20220.375 Dividend
28 Apr 202225.5225.7125.3525.7024.97232,100
27 Apr 202225.5925.6425.4025.5424.81279,634
26 Apr 202225.5425.6425.4625.5724.84150,137
25 Apr 202225.4525.5925.4525.5124.78124,180
22 Apr 202225.5425.6025.3725.4524.72133,431
21 Apr 202225.7425.8025.4825.4924.76132,542
20 Apr 202225.7925.7925.6425.6724.9484,259
19 Apr 202225.7225.8325.5825.6824.95171,686
18 Apr 202225.8125.9325.7325.7825.0597,793
14 Apr 202225.9626.0225.7925.8025.06144,662
13 Apr 202225.9526.1425.9525.9625.22197,718
12 Apr 202225.7226.0625.7225.9525.21379,765
11 Apr 202225.6725.6725.5025.6324.90145,580
08 Apr 202225.8325.8825.6025.6324.90115,603
07 Apr 202225.8926.0525.7925.9025.1681,669
06 Apr 202225.7525.9425.6925.8025.06168,275
05 Apr 202226.0826.1625.8525.8525.11132,693
04 Apr 202226.0926.1826.0226.1125.3798,252
01 Apr 202226.2526.2926.0526.0525.3181,106
31 Mar 202226.2726.3526.1226.3225.57126,558
30 Mar 202226.0726.2925.9326.1725.42141,304
29 Mar 202225.7726.0525.7526.0525.31219,525
28 Mar 202225.5525.7225.5425.7124.98115,560
25 Mar 202225.8125.8525.5025.5224.79236,213
24 Mar 202225.8725.9225.8025.8025.06101,448
23 Mar 202225.8725.9825.8125.8625.1288,423
22 Mar 202226.0026.0025.8525.8725.13147,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...