Australia markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.20+0.07 (+0.33%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202421.1021.2520.9521.2021.20107,006
23 Apr 202420.7421.2220.7121.1321.13161,079
22 Apr 202420.5820.7720.5820.7120.7165,411
19 Apr 202420.6320.6920.5320.5620.5676,770
18 Apr 202420.6120.6320.5020.5920.5985,459
17 Apr 202420.6020.7520.5420.5820.5867,989
16 Apr 202420.5120.7120.4320.5120.5197,111
15 Apr 202421.0421.1020.5520.6220.62119,446
12 Apr 202421.2921.3021.0721.0721.0771,994
11 Apr 202421.4121.4121.1621.2421.24214,210
10 Apr 202421.6621.7021.2521.4121.41262,266
09 Apr 202421.8821.9321.8221.8321.8352,120
08 Apr 202421.8421.8921.7621.8321.83109,916
05 Apr 202421.8521.9421.8421.8421.8482,830
04 Apr 202421.7821.9721.7821.9121.91163,707
03 Apr 202421.5921.7621.5621.7121.7198,730
02 Apr 202421.6621.7921.5821.7021.7096,215
01 Apr 202421.7121.9121.5021.8421.84231,440
28 Mar 202421.9021.9621.7821.7821.78288,674
27 Mar 202421.7521.9421.6021.9021.90228,497
26 Mar 202421.7721.8021.6521.6621.6699,430
25 Mar 202421.8421.8521.6821.7821.78103,693
22 Mar 202421.9121.9321.7521.8221.82125,973
21 Mar 202421.7521.8821.7421.7721.7788,354
20 Mar 202421.6921.7221.5521.6521.65110,870
19 Mar 202421.5921.6821.5921.6521.65130,541
18 Mar 202421.6421.7021.5021.6121.61186,884
15 Mar 202421.7421.7421.5621.5621.56114,241
14 Mar 202421.8521.9021.6821.7021.70162,000
13 Mar 202421.9121.9921.8721.8721.87121,577
12 Mar 202421.9021.9521.8421.9121.91137,818
11 Mar 202421.9021.9721.8621.8921.8969,431
08 Mar 202421.8321.9921.8321.9021.90104,156
07 Mar 202421.8121.8521.7321.7621.76133,724
06 Mar 202421.6621.7821.6221.6721.67159,184
05 Mar 202421.5821.5821.5221.5721.57109,530
04 Mar 202421.6621.7621.5721.6321.6394,632
01 Mar 202421.7721.7721.6021.6821.68179,204
29 Feb 202421.5321.7721.3821.7721.77328,990
28 Feb 202421.5221.6021.4621.4621.46128,736
27 Feb 202421.5821.6421.4621.5021.5077,071
26 Feb 202421.5321.6421.4221.5621.5689,457
23 Feb 202421.5121.6021.4421.4821.48175,903
22 Feb 202421.4621.5121.4121.4321.4361,003
21 Feb 202421.5321.5921.3721.3821.3896,504
20 Feb 202421.3921.5921.3921.5021.5059,827
16 Feb 202421.3521.4921.3521.4221.42136,741
15 Feb 202421.4421.5421.2921.4621.46157,871
14 Feb 202421.4021.4321.3321.3521.3588,867
13 Feb 202421.4421.5121.2721.3521.35151,062
12 Feb 202421.6121.6921.6021.6221.62156,724
09 Feb 202421.5121.7321.4621.6321.63120,150
08 Feb 202421.4821.5421.4121.4821.48121,832
07 Feb 202421.5121.5521.4021.4921.4987,746
06 Feb 202421.2921.4621.2621.4221.4265,647
05 Feb 202421.3621.3821.2321.2921.2974,162
02 Feb 202421.4021.5221.2221.4521.45106,799
01 Feb 202421.4121.5521.2521.4821.48222,980
31 Jan 202421.3321.5121.3021.3021.30126,079
30 Jan 202421.2921.4521.2821.3421.34111,123
30 Jan 20240.289075 Dividend
29 Jan 202421.5521.6421.5121.5621.27139,928
26 Jan 202421.5221.5621.4321.5021.2156,979
25 Jan 202421.4021.5621.3521.4721.18140,539
24 Jan 202421.3721.3921.2321.3221.0399,351
23 Jan 202421.3021.3021.1321.2520.97110,031
22 Jan 202421.2421.3321.1921.2720.9895,749
19 Jan 202421.0721.2220.9521.1520.87164,184
18 Jan 202421.1521.1720.9321.0220.74113,996
17 Jan 202421.0121.1120.9221.0720.7899,347
16 Jan 202421.1421.1921.0021.0620.7887,905
12 Jan 202421.1421.2021.1021.1520.8773,158
11 Jan 202421.0521.1520.9521.0720.79124,485
10 Jan 202421.1321.1521.0321.0520.7782,064
09 Jan 202420.9921.1020.9721.0220.7480,972
08 Jan 202420.9621.0620.9220.9920.71133,059
05 Jan 202420.8821.0420.8620.9020.62160,089
04 Jan 202420.7820.9520.6920.8620.58197,221
03 Jan 202420.7820.9420.5920.8520.57111,338
02 Jan 202420.8320.9320.7620.8320.55128,408
29 Dec 202320.9521.0420.8020.8820.60312,877
28 Dec 202321.0821.0820.8920.8920.61218,004
27 Dec 202320.9221.1020.8821.0520.77250,823
26 Dec 202320.9721.0220.8620.9120.63114,856
22 Dec 202320.9821.0220.8120.8920.61107,039
21 Dec 202320.9921.0220.8020.8620.58174,197
20 Dec 202320.8821.0920.8220.8720.59176,477
19 Dec 202320.5520.9920.5520.8720.59329,239
18 Dec 202320.7720.8020.5120.5320.25255,375
15 Dec 202320.8520.9720.6420.7220.44170,426
14 Dec 202320.7721.0020.7320.8520.57440,942
13 Dec 202320.4420.8420.3720.5920.31137,322
12 Dec 202320.2520.4220.2020.3620.09160,229
11 Dec 202320.3620.4120.1520.2720.00240,177
08 Dec 202320.4320.4820.2720.3620.09165,112
07 Dec 202320.4120.5820.3720.4820.21170,962
06 Dec 202320.4220.4820.3220.4020.13173,282
05 Dec 202320.4620.5020.3220.3220.05201,721
04 Dec 202320.3920.4820.2520.4020.13232,869
01 Dec 202320.3720.5120.2420.4620.19400,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...