JPMorgan Chase & Co. (JPM-PK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.77

+0.41

(+2.01%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	20.28	20.86	20.28	20.77	20.77	277,128
22 Apr 2024	20.22	20.45	20.15	20.36	20.36	150,264
19 Apr 2024	20.15	20.32	20.11	20.18	20.18	59,116
18 Apr 2024	20.23	20.26	20.04	20.11	20.11	75,365
17 Apr 2024	20.23	20.30	20.12	20.15	20.15	94,771
16 Apr 2024	20.17	20.39	20.06	20.12	20.12	64,358
15 Apr 2024	20.69	20.71	20.23	20.23	20.23	107,739
12 Apr 2024	20.81	20.98	20.73	20.73	20.73	65,507
11 Apr 2024	21.13	21.13	20.80	20.88	20.88	122,949
10 Apr 2024	21.11	21.28	20.77	21.01	21.01	142,568
09 Apr 2024	21.51	21.61	21.41	21.43	21.43	68,382
08 Apr 2024	21.48	21.54	21.38	21.44	21.44	82,765
05 Apr 2024	21.47	21.63	21.45	21.48	21.48	74,059
04 Apr 2024	21.41	21.63	21.41	21.52	21.52	173,303
03 Apr 2024	21.23	21.35	21.21	21.32	21.32	102,702
02 Apr 2024	21.31	21.42	21.20	21.31	21.31	94,270
01 Apr 2024	21.34	21.55	21.16	21.49	21.49	212,418
28 Mar 2024	21.60	21.69	21.33	21.41	21.41	218,688
27 Mar 2024	21.40	21.61	21.30	21.60	21.60	266,801
26 Mar 2024	21.47	21.53	21.31	21.39	21.39	121,625
25 Mar 2024	21.52	21.57	21.38	21.48	21.48	138,482
22 Mar 2024	21.58	21.63	21.43	21.55	21.55	160,869
21 Mar 2024	21.43	21.57	21.43	21.46	21.46	141,222
20 Mar 2024	21.36	21.39	21.26	21.35	21.35	82,514
19 Mar 2024	21.20	21.37	21.18	21.34	21.34	96,986
18 Mar 2024	21.32	21.32	21.12	21.20	21.20	140,798
15 Mar 2024	21.28	21.37	21.21	21.22	21.22	168,696
14 Mar 2024	21.44	21.46	21.26	21.33	21.33	98,463
13 Mar 2024	21.53	21.59	21.43	21.43	21.43	149,132
12 Mar 2024	21.51	21.57	21.40	21.50	21.50	233,020
11 Mar 2024	21.58	21.62	21.50	21.53	21.53	47,972
08 Mar 2024	21.52	21.63	21.51	21.52	21.52	96,335
07 Mar 2024	21.40	21.56	21.40	21.45	21.45	67,542
06 Mar 2024	21.21	21.41	21.21	21.33	21.33	150,469
05 Mar 2024	21.21	21.22	21.13	21.18	21.18	173,109
04 Mar 2024	21.36	21.47	21.21	21.21	21.21	70,147
01 Mar 2024	21.52	21.52	21.31	21.38	21.38	167,067
29 Feb 2024	21.29	21.54	21.17	21.48	21.48	311,404
28 Feb 2024	21.28	21.35	21.16	21.18	21.18	102,517
27 Feb 2024	21.34	21.34	21.18	21.26	21.26	121,084
26 Feb 2024	21.27	21.35	21.15	21.30	21.30	123,809
23 Feb 2024	21.23	21.31	21.18	21.21	21.21	125,299
22 Feb 2024	21.22	21.22	21.15	21.15	21.15	58,586
21 Feb 2024	21.24	21.30	21.10	21.10	21.10	54,427
20 Feb 2024	21.13	21.24	21.12	21.18	21.18	51,974
16 Feb 2024	21.07	21.15	21.03	21.12	21.12	86,700
15 Feb 2024	21.03	21.24	20.95	21.12	21.12	126,543
14 Feb 2024	21.00	21.08	20.92	20.92	20.92	88,672
13 Feb 2024	21.07	21.15	20.89	20.91	20.91	156,673
12 Feb 2024	21.33	21.39	21.27	21.30	21.30	85,218
09 Feb 2024	21.19	21.37	21.17	21.31	21.31	78,951
08 Feb 2024	21.14	21.19	21.05	21.15	21.15	96,007
07 Feb 2024	21.15	21.23	21.06	21.14	21.14	68,865
06 Feb 2024	20.95	21.16	20.90	21.05	21.05	82,681
05 Feb 2024	21.00	21.07	20.71	20.92	20.92	90,147
02 Feb 2024	21.04	21.14	20.95	21.08	21.08	94,962
01 Feb 2024	21.08	21.14	20.80	21.11	21.11	318,852
31 Jan 2024	21.09	21.18	20.95	20.95	20.95	110,903
30 Jan 2024	21.11	21.17	21.02	21.05	21.05	91,468
30 Jan 2024	0.284375 Dividend
29 Jan 2024	21.30	21.31	21.21	21.30	21.01	96,225
26 Jan 2024	21.17	21.27	21.13	21.22	20.94	64,782
25 Jan 2024	21.14	21.19	21.05	21.19	20.91	97,461
24 Jan 2024	21.10	21.15	20.96	21.03	20.75	70,427
23 Jan 2024	20.98	21.03	20.93	21.01	20.73	116,419
22 Jan 2024	20.85	21.00	20.85	20.99	20.71	110,285
19 Jan 2024	20.74	20.85	20.66	20.85	20.57	115,751
18 Jan 2024	20.84	20.85	20.65	20.72	20.44	92,448
17 Jan 2024	20.67	20.81	20.66	20.76	20.48	111,907
16 Jan 2024	20.85	20.89	20.69	20.75	20.47	94,011
12 Jan 2024	20.81	20.90	20.77	20.85	20.57	54,779
11 Jan 2024	20.81	20.82	20.71	20.73	20.45	51,725
10 Jan 2024	20.81	20.89	20.74	20.78	20.50	76,412
09 Jan 2024	20.69	20.83	20.66	20.72	20.44	111,767
08 Jan 2024	20.59	20.72	20.50	20.69	20.41	98,732
05 Jan 2024	20.54	20.64	20.50	20.52	20.25	176,713
04 Jan 2024	20.49	20.61	20.49	20.54	20.27	124,891
03 Jan 2024	20.47	20.65	20.29	20.50	20.23	137,388
02 Jan 2024	20.43	20.60	20.39	20.54	20.27	110,336
29 Dec 2023	20.50	20.64	20.42	20.50	20.23	218,484
28 Dec 2023	20.62	20.64	20.46	20.47	20.20	119,663
27 Dec 2023	20.45	20.60	20.43	20.58	20.31	111,359
26 Dec 2023	20.51	20.58	20.40	20.46	20.19	70,502
22 Dec 2023	20.46	20.54	20.40	20.45	20.18	99,199
21 Dec 2023	20.45	20.56	20.32	20.44	20.17	100,761
20 Dec 2023	20.45	20.64	20.38	20.38	20.11	200,909
19 Dec 2023	20.22	20.56	20.22	20.45	20.18	189,309
18 Dec 2023	20.40	20.51	20.16	20.27	20.00	113,646
15 Dec 2023	20.55	20.68	20.41	20.43	20.16	163,275
14 Dec 2023	20.46	20.68	20.39	20.55	20.28	220,402
13 Dec 2023	20.14	20.60	20.06	20.33	20.06	288,337
12 Dec 2023	19.95	20.10	19.89	20.04	19.77	151,431
11 Dec 2023	20.03	20.10	19.80	19.95	19.68	163,382
08 Dec 2023	20.12	20.18	19.97	20.07	19.80	136,536
07 Dec 2023	20.12	20.26	20.10	20.15	19.88	92,622
06 Dec 2023	20.10	20.17	20.03	20.11	19.84	119,118
05 Dec 2023	20.13	20.22	20.03	20.03	19.76	157,740
04 Dec 2023	20.10	20.24	19.95	20.08	19.81	194,147
01 Dec 2023	20.05	20.21	20.01	20.16	19.89	210,758
30 Nov 2023	19.97	20.14	19.77	20.05	19.78	327,862
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6503+0.0014(+0.21%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.89-0.47(-0.56%)

GOLD2,336.30-5.80(-0.25%)

Bitcoin AUD101,660.17-59.30(-0.06%)

JPMorgan Chase & Co. (JPM-PK)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6503
+0.0014(+0.21%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.89
-0.47(-0.56%)

GOLD
2,336.30
-5.80(-0.25%)

Bitcoin AUD
101,660.17
-59.30(-0.06%)