Australia markets closed

JPMorgan Chase & Co. (JPM-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.97+0.07 (+0.28%)
At close: 03:59PM EDT
24.97 -0.00 (-0.02%)
After hours: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202424.8424.9724.7724.9724.9798,484
23 Apr 202424.6924.9324.6924.9024.90124,016
22 Apr 202424.5824.7324.5724.7324.7380,439
19 Apr 202424.5424.6824.5024.5824.5892,003
18 Apr 202424.5124.5524.3924.4424.44161,140
17 Apr 202424.6024.6324.4624.5124.51141,092
16 Apr 202424.5324.6024.4324.4924.49124,391
15 Apr 202424.7424.7824.4924.5224.52138,684
12 Apr 202424.7424.8324.6824.7524.75147,929
11 Apr 202424.8424.8424.6424.7424.74156,931
10 Apr 202424.9524.9924.7324.7924.79212,987
09 Apr 202425.1125.1925.0325.0425.0471,668
08 Apr 202425.2425.2825.0825.1125.1173,414
05 Apr 202425.1825.3025.1825.2125.2161,143
04 Apr 202425.2825.3225.1325.2225.2279,266
03 Apr 202424.9825.2224.9625.2025.20147,645
02 Apr 202425.0325.1224.9024.9924.99112,767
01 Apr 202425.0625.1824.9625.1425.14112,089
28 Mar 202425.3125.4024.9625.0225.02231,370
27 Mar 202425.2325.3525.2125.3525.3582,756
26 Mar 202425.2025.2925.1325.2325.2378,667
25 Mar 202425.2425.2625.1625.1725.1749,182
22 Mar 202425.3025.3425.2625.2725.2753,680
21 Mar 202425.2225.3625.2025.3025.3075,906
20 Mar 202425.1625.2625.1625.2225.2289,144
19 Mar 202425.0425.2625.0425.1725.17158,240
18 Mar 202424.9325.0624.9325.0625.0698,188
15 Mar 202424.9524.9724.8824.9024.90153,506
14 Mar 202424.9624.9924.9024.9324.93157,101
13 Mar 202425.0025.0424.8524.9724.97103,912
12 Mar 202424.9925.0224.9424.9924.99154,630
11 Mar 202425.0225.0524.9625.0125.01102,615
08 Mar 202424.9825.0424.9625.0325.03119,414
07 Mar 202424.9325.0024.9024.9824.98139,885
06 Mar 202424.8924.9324.8324.8524.85154,919
05 Mar 202424.9224.9724.8524.8724.87130,338
04 Mar 202424.9725.0224.9224.9224.9263,474
01 Mar 202425.0825.0824.9624.9724.97120,844
29 Feb 202425.0025.0824.9025.0825.08192,497
28 Feb 202424.9925.0324.9024.9124.9180,603
27 Feb 202425.0025.0324.8724.9724.97126,843
26 Feb 202424.9825.0624.9325.0025.0059,697
23 Feb 202424.8825.0824.8624.9824.9894,355
22 Feb 202424.8524.9424.8524.9124.9157,293
21 Feb 202424.9424.9924.8124.8224.8225,777
20 Feb 202424.8724.9424.8524.9024.9067,114
16 Feb 202424.8024.9224.8024.8924.8939,369
15 Feb 202424.8324.9124.8324.8624.8669,198
14 Feb 202424.8924.9124.8324.8524.8556,319
13 Feb 202424.8124.9424.8024.8324.83108,270
12 Feb 202424.9225.0524.8825.0225.0273,975
09 Feb 202424.8324.9624.8224.9224.9286,989
08 Feb 202424.8224.8624.7824.8224.8292,250
07 Feb 202424.8524.8524.7824.8324.83103,383
06 Feb 202424.7524.8424.7524.8224.8286,891
05 Feb 202424.8324.8624.7524.7824.7868,608
02 Feb 202424.8024.9024.7124.9024.90126,666
01 Feb 202424.8924.9124.8224.8624.86177,789
31 Jan 202424.8924.9524.7624.8424.84163,581
30 Jan 202424.8724.9524.8024.9024.90112,480
30 Jan 20240.359375 Dividend
29 Jan 202425.2425.2425.0725.1824.82133,915
26 Jan 202425.1625.2225.1325.1324.7756,840
25 Jan 202425.1225.2525.0925.2024.8469,658
24 Jan 202425.1125.1525.0625.1524.7947,765
23 Jan 202425.1025.1325.0225.0724.7156,545
22 Jan 202425.0625.1325.0225.0824.72115,213
19 Jan 202424.9625.0824.9025.0824.7282,746
18 Jan 202424.9424.9724.8524.9424.58128,598
17 Jan 202424.8524.9324.8024.9124.55102,338
16 Jan 202424.8624.9424.8424.9124.55113,261
12 Jan 202424.8824.9724.8824.9324.5790,176
11 Jan 202424.8324.9224.8324.8524.50114,762
10 Jan 202424.8724.9324.8124.8424.49104,906
09 Jan 202424.8424.9224.8424.8724.52103,748
08 Jan 202425.0225.0924.7124.8124.46429,145
05 Jan 202424.9025.0424.9024.9924.63107,005
04 Jan 202424.8224.9724.8224.9324.57104,823
03 Jan 202424.8624.9724.7624.9024.54198,218
02 Jan 202424.9725.0024.9124.9524.59141,630
29 Dec 202324.9625.1524.9525.0024.64449,760
28 Dec 202324.8925.0024.8824.9924.63144,652
27 Dec 202324.8424.9424.7724.8824.52161,630
26 Dec 202324.9325.0024.8324.8524.50108,138
22 Dec 202324.9025.0024.9024.9624.6096,105
21 Dec 202324.8224.9524.7824.9324.57142,001
20 Dec 202324.7524.8724.7124.8224.47177,800
19 Dec 202324.6424.8324.6324.7724.42140,615
18 Dec 202324.7324.7524.6124.6624.31188,043
15 Dec 202324.7324.8424.6124.6824.33109,360
14 Dec 202324.6324.8424.5924.7524.40194,983
13 Dec 202324.2724.6824.2124.5224.17158,225
12 Dec 202324.2624.3224.2024.2023.86135,055
11 Dec 202324.4124.4524.2124.2923.94130,669
08 Dec 202324.4524.5224.3724.4824.13120,713
07 Dec 202324.3824.6024.3724.5024.15137,163
06 Dec 202324.3224.4224.2124.3924.04374,007
05 Dec 202324.2724.3524.1924.2723.92148,899
04 Dec 202324.2324.3324.1824.2723.92138,448
01 Dec 202324.2724.3924.2024.3023.95258,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...