Australia markets open in 9 hours 59 minutes

JPMorgan Chase & Co. (JPM-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.42+0.10 (+0.41%)
As of 09:50AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202225.3825.4225.4225.4225.422,480
12 Aug 202225.3325.4525.2925.3225.3284,263
11 Aug 202225.4825.4825.2825.3225.3276,939
10 Aug 202225.3425.4525.3325.3925.3981,751
09 Aug 202225.5525.5525.1725.2625.2668,875
08 Aug 202225.5825.6025.4525.5225.5290,678
05 Aug 202225.6425.7025.4125.5825.5847,192
04 Aug 202225.5825.7525.4425.7525.7586,906
03 Aug 202225.5425.7025.4025.7025.7087,084
02 Aug 202225.1625.5225.0125.4525.45312,538
01 Aug 202225.3225.4025.1625.1625.16136,313
01 Aug 20220.359375 Dividend
29 July 202225.4625.7525.4625.5825.22210,753
28 July 202225.7025.7225.5025.5025.14131,168
27 July 202225.4325.6425.4325.6325.2740,744
26 July 202225.4425.5125.3425.5025.1470,349
25 July 202225.5725.6025.4325.5225.1698,600
22 July 202225.4625.6725.4625.5625.2064,686
21 July 202225.4825.5225.4025.4825.1271,933
20 July 202225.3125.5225.2825.5025.14162,872
19 July 202225.3525.3525.2025.3124.95195,728
18 July 202225.2025.3425.2025.3024.9448,947
15 July 202225.1325.3425.1125.2224.87124,307
14 July 202224.9925.1924.9125.1724.82111,710
13 July 202224.9325.1624.9025.0324.68174,178
12 July 202225.0625.2525.0025.0324.68100,371
11 July 202225.0425.0625.0125.0224.67153,868
08 July 202225.0025.1324.9825.0524.70155,506
07 July 202225.0525.0624.9525.0224.67111,545
06 July 202225.1125.1124.9625.0524.70123,051
05 July 202224.9625.0724.9225.0124.66143,065
01 July 202224.9725.0824.9525.0424.69126,959
30 June 202225.0425.1124.9124.9124.56157,029
29 June 202224.8825.0924.8225.0824.7374,602
28 June 202224.9224.9524.8024.8824.53148,831
27 June 202224.8524.9424.7724.9224.5792,844
24 June 202224.7724.9224.6724.8024.45112,131
23 June 202224.3724.7724.3724.6724.32162,932
22 June 202224.0824.4524.0824.2723.93165,820
21 June 202223.9624.3123.9224.1023.76212,897
17 June 202223.9724.1023.8023.8123.48458,205
16 June 202224.2824.4723.9524.0323.69401,801
15 June 202224.0024.6823.9124.6024.25324,744
14 June 202223.9624.0323.7023.9923.65255,695
13 June 202224.4324.5723.7323.8923.55334,110
10 June 202224.9424.9424.5624.7824.43170,923
09 June 202225.3025.3025.0625.0624.7189,369
08 June 202225.3525.4725.2525.2624.9190,498
07 June 202225.0025.4224.9825.3925.03207,983
06 June 202225.2825.3225.0025.0524.7080,091
03 June 202225.1025.2225.0625.1624.81135,867
02 June 202225.2725.3425.1425.2024.8571,644
01 June 202225.5025.5025.1825.3024.94108,113
31 May 202225.3925.4125.1425.4025.04306,354
27 May 202225.1325.5525.1125.4325.07153,123
26 May 202224.7825.1324.6725.0924.74235,952
25 May 202224.2624.6524.2624.6524.30157,769
24 May 202223.8324.2023.8024.1523.81129,497
23 May 202223.9824.1023.8023.8923.55303,663
20 May 202224.1024.1523.9023.9223.58210,556
19 May 202224.1124.2623.9724.0223.68277,397
18 May 202224.1424.2723.9424.1523.81310,070
17 May 202224.7924.8024.2424.2423.90286,788
16 May 202224.4924.8224.3024.7424.39159,680
13 May 202224.2824.4524.2024.4524.11182,738
12 May 202223.8924.2223.7624.1923.85191,676
11 May 202223.5523.9523.5523.8823.54206,324
10 May 202223.5923.7523.4323.6123.28207,267
09 May 202223.5023.6023.3123.4323.10436,111
06 May 202223.7823.8323.5323.6223.29359,779
05 May 202224.1424.1723.7523.9323.59304,581
04 May 202223.9324.3323.8024.2823.94631,627
03 May 202223.9924.1323.9023.9223.58647,828
02 May 202224.4124.5423.8823.9523.61288,436
29 Apr 202224.8124.8124.5124.5524.21524,012
29 Apr 20220.359375 Dividend
28 Apr 202225.0525.2424.8525.0824.37305,773
27 Apr 202225.1725.3025.0025.0024.30219,354
26 Apr 202225.2025.2725.1625.2124.50150,365
25 Apr 202225.1625.3125.1425.1924.48201,907
22 Apr 202225.2525.3125.2025.2124.50627,107
21 Apr 202225.3725.4825.2525.2524.54190,730
20 Apr 202225.3225.4825.3225.3624.6560,795
19 Apr 202225.3525.3525.2225.2924.58181,710
18 Apr 202225.3525.4725.3325.3524.64124,869
14 Apr 202225.4125.4425.3025.3524.64133,849
13 Apr 202225.4825.5625.3825.3824.66120,447
12 Apr 202225.4925.5625.3825.5124.79491,265
11 Apr 202225.2425.2625.1325.2024.49160,082
08 Apr 202225.4025.4925.2625.2924.58107,656
07 Apr 202225.3025.5825.2825.5024.7892,401
06 Apr 202225.3125.4525.2425.4024.68170,619
05 Apr 202225.4725.5925.3525.4124.69218,610
04 Apr 202225.6025.6025.4525.5524.83107,532
01 Apr 202225.6425.7925.4925.4924.77101,021
31 Mar 202225.7525.8925.6925.6924.97158,724
30 Mar 202225.5425.8225.5325.7225.00109,158
29 Mar 202225.3825.6025.3725.6024.88176,062
28 Mar 202225.2525.3625.2125.3124.5997,141
25 Mar 202225.6225.6225.1525.2024.49180,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...