Australia markets open in 8 hours 41 minutes

JPMorgan Chase & Co. (JPM-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.18+0.01 (+0.04%)
As of 11:18AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202128.2328.3128.1228.1828.1844,859
22 Sept 202128.0428.2327.9728.1728.1792,289
21 Sept 202128.0028.0527.8928.0128.0169,914
20 Sept 202127.9028.0227.8227.9527.9552,903
17 Sept 202128.0228.1227.9528.0328.0375,589
16 Sept 202127.9928.1027.8728.0828.0864,539
15 Sept 202127.8927.9827.8427.9627.9654,305
14 Sept 202127.9627.9827.8627.9027.9048,860
13 Sept 202127.9727.9727.8327.9227.9271,668
10 Sept 202127.7827.9527.7827.9027.9072,061
09 Sept 202127.8127.8727.7427.8227.8273,431
08 Sept 202127.7427.8227.7027.8127.8153,821
07 Sept 202127.7727.8227.7127.7827.7897,103
03 Sept 202127.8227.8427.7427.8427.8465,849
02 Sept 202127.7927.8627.7627.8527.8599,264
01 Sept 202127.6927.7727.6627.7727.77118,214
31 Aug 202127.6527.6927.5227.6027.60517,539
30 Aug 202127.8227.9027.6127.6127.61103,863
27 Aug 202127.6527.8527.6427.8227.8254,652
26 Aug 202127.7227.7527.6127.6427.6454,139
25 Aug 202127.7527.7927.7227.7227.7260,524
24 Aug 202127.8627.9327.7227.7527.75119,274
23 Aug 202127.8727.9327.8327.8927.8938,626
20 Aug 202127.7927.9527.7927.8627.8680,298
19 Aug 202127.7027.8627.6527.7827.7885,338
18 Aug 202127.9827.9827.8127.8227.8273,109
17 Aug 202127.9428.0227.9027.9827.9863,438
16 Aug 202127.9228.0427.9228.0028.0076,404
13 Aug 202127.8828.0527.8428.0228.0277,283
12 Aug 202127.8227.9427.8127.8427.84292,604
11 Aug 202127.7927.8527.7127.8427.8458,836
10 Aug 202127.9927.9927.5327.7827.7889,339
09 Aug 202128.0328.0427.9127.9127.9159,368
06 Aug 202128.0328.1128.0128.0228.0284,025
05 Aug 202127.9528.0927.9528.0628.06236,430
04 Aug 202128.0028.0027.9127.9527.9576,056
03 Aug 202128.0428.0527.9228.0028.0079,101
02 Aug 202128.0528.1027.9928.0028.0090,159
30 July 202127.7228.0727.7128.0728.07162,368
30 July 20210.375 Dividend
29 July 202128.0128.1528.0028.1227.7575,166
28 July 202127.9028.0127.8727.9827.6172,743
27 July 202128.0728.0927.8327.8627.49182,503
26 July 202128.1928.1928.0628.0927.72108,335
23 July 202128.4128.4128.1528.1627.78219,966
22 July 202128.4828.5028.2128.4128.03450,514
21 July 202128.5328.5628.4528.4828.10108,199
20 July 202128.4828.5728.4528.5328.15108,604
19 July 202128.5628.5928.4328.5128.1386,992
16 July 202128.6428.6628.5628.6628.2852,623
15 July 202128.6928.7328.5328.5928.2187,275
14 July 202128.6528.7028.5428.7028.32107,716
13 July 202128.5728.6828.5028.5728.19131,745
12 July 202128.6728.6728.6028.6228.24126,067
09 July 202128.7328.7628.6428.6428.26140,906
08 July 202128.7028.8428.6828.7228.3492,199
07 July 202128.8528.8728.7628.7628.38216,594
06 July 202128.8328.8528.7628.8528.47124,688
02 July 202128.8128.8728.7528.7928.41110,254
01 July 202128.8028.8328.7328.7828.40107,568
30 June 202128.5328.8728.4628.8328.45448,697
29 June 202128.6128.6828.4028.5328.15291,676
28 June 202128.6728.7028.5828.6128.2381,651
25 June 202128.7428.7428.6028.6028.22116,832
24 June 202128.7528.7528.6728.7128.3388,505
23 June 202128.6728.7628.6128.7228.3494,876
22 June 202128.5528.6828.5528.6828.3089,184
21 June 202128.6128.6428.5428.6028.2262,040
18 June 202128.6028.6628.5228.5928.21121,431
17 June 202128.5128.6428.5028.6028.2270,662
16 June 202128.5428.6028.4628.5328.15107,532
15 June 202128.4628.5628.3828.5028.12102,766
14 June 202128.3828.4628.3228.4628.08137,640
11 June 202128.2728.3928.2328.3027.9289,416
10 June 202128.4428.4428.2128.2627.88169,554
09 June 202128.4528.4628.3328.3627.98161,547
08 June 202128.3928.4628.3328.3727.99112,729
07 June 202128.3728.4228.3028.3928.0184,222
04 June 202128.2328.4128.2328.3327.95110,434
03 June 202128.1328.2828.0928.2227.84177,942
02 June 202128.1428.1628.0428.1527.77127,942
01 June 202128.0428.1827.9528.0727.70214,495
28 May 202128.0428.1027.8727.9227.55251,315
27 May 202128.0028.0427.9728.0427.6688,159
26 May 202128.0728.0727.9628.0127.6462,223
25 May 202128.0528.0827.9328.0527.6886,629
24 May 202128.0328.0727.9527.9927.6296,775
21 May 202127.9128.0427.9127.9627.59134,060
20 May 202127.7727.9627.6727.9627.59121,162
19 May 202127.6727.7427.5827.7127.34126,494
18 May 202127.6827.7727.5627.7427.3790,385
17 May 202127.6227.7127.6027.6927.32103,996
14 May 202127.6327.6927.5227.6327.2696,766
13 May 202127.4827.6327.3527.6327.26180,999
12 May 202127.6627.6627.3227.3626.99250,310
11 May 202127.7427.8127.6127.7027.33235,479
10 May 202127.8227.9527.7627.8427.47104,310
07 May 202127.7027.9127.6527.8727.50156,218
06 May 202127.6627.7027.5727.7027.3383,161
05 May 202127.7927.8627.5927.6827.31132,767
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...