Australia markets open in 5 hours 9 minutes

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.75+0.21 (+1.13%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202218.5918.8918.5918.7518.75220,390
30 June 202218.6318.7718.5418.5418.54438,631
29 June 202218.7018.7818.6018.7318.7396,880
28 June 202218.7918.8818.5518.6318.63166,460
27 June 202218.8618.9518.7318.7318.7397,764
24 June 202218.6018.7918.5818.7618.7694,256
23 June 202218.5718.7118.4618.5218.52123,213
22 June 202218.4518.6018.3718.4818.48168,688
21 June 202218.2818.5618.2318.4518.4593,443
17 June 202218.3018.4718.0018.1318.13776,790
16 June 202218.1118.4618.0418.2718.27207,696
15 June 202218.0518.7918.0218.5118.51428,781
14 June 202218.1018.4217.8017.9417.94545,050
13 June 202218.5018.5818.0118.1118.11415,232
10 June 202219.3219.3718.8518.9718.97244,126
09 June 202219.8019.9919.5119.5419.54369,833
08 June 202219.9320.0419.8619.8619.86224,141
07 June 202219.6720.0519.6719.9719.97225,341
06 June 202219.8519.9519.6219.7319.73303,096
03 June 202219.5719.8519.5419.7919.79182,097
02 June 202219.7019.8419.5319.7719.77263,271
01 June 202220.1220.1519.6619.7319.73206,586
31 May 202220.0020.0119.5519.9119.91551,621
27 May 202219.9920.2218.6020.1020.10549,822
26 May 202219.5719.9419.4719.7719.77325,860
25 May 202219.1419.5819.1419.4219.42313,060
24 May 202218.8519.0918.7719.0619.06396,613
23 May 202218.9019.0218.8218.9018.90661,975
20 May 202218.9718.9818.7218.8118.81393,347
19 May 202218.7519.0318.6818.8518.85702,070
18 May 202218.5518.8218.3518.7418.74902,527
17 May 202218.8218.9618.6418.6518.651,104,878
16 May 202218.4518.9218.3818.7518.75322,116
13 May 202218.5018.5818.3018.4718.47352,404
12 May 202218.0018.3817.8518.3818.38285,607
11 May 202217.6518.1117.6517.9717.97488,885
10 May 202217.7817.8617.4017.8017.801,243,854
09 May 202217.3317.5817.2517.3917.391,003,753
06 May 202217.7117.7417.3517.4317.43284,934
05 May 202218.1518.1517.7217.9017.90239,925
04 May 202217.7818.5417.5918.5318.53284,358
03 May 202217.8317.9517.5817.7817.78221,201
02 May 202218.0918.0917.5117.7217.72352,296
29 Apr 202218.3018.3417.9918.1118.11465,018
29 Apr 20220.2625 Dividend
28 Apr 202218.6818.6918.1518.6318.37583,399
27 Apr 202218.9919.0518.3718.5218.26483,401
26 Apr 202219.0019.0818.9018.9018.63161,217
25 Apr 202218.9919.0918.8718.9818.71211,719
22 Apr 202219.2219.2418.8118.9818.71333,527
21 Apr 202219.5919.6419.2119.2719.00250,242
20 Apr 202219.5419.5819.4319.5019.23343,451
19 Apr 202219.6019.6119.3619.4519.18334,727
18 Apr 202219.6519.7319.6019.6619.38363,853
14 Apr 202219.7519.7619.5219.7319.45307,822
13 Apr 202219.6719.8019.6319.7419.46255,766
12 Apr 202219.9219.9619.6019.7019.43369,432
11 Apr 202219.9119.9419.6919.7419.46689,407
08 Apr 202220.1520.1919.9519.9919.71231,658
07 Apr 202220.0820.3020.0120.2119.93322,721
06 Apr 202220.3720.4020.0520.1219.84387,946
05 Apr 202220.9121.0120.5520.5620.27203,736
04 Apr 202221.0021.1120.9221.0220.72278,281
01 Apr 202221.0021.0420.8421.0020.70205,122
31 Mar 202221.1121.1721.0021.0820.78262,932
30 Mar 202220.7021.0820.6920.9520.65448,333
29 Mar 202220.5820.7020.5020.7020.41329,307
28 Mar 202220.2820.4220.2420.4020.11201,189
25 Mar 202220.3920.4920.1820.2119.93413,892
24 Mar 202220.4220.5520.2820.4420.15226,232
23 Mar 202220.3420.5120.2320.3320.04315,643
22 Mar 202220.2420.3720.1220.2920.00248,970
21 Mar 202220.6520.7620.2520.3420.05465,720
18 Mar 202220.4020.7320.3320.7320.44237,005
17 Mar 202220.2020.5120.2020.3320.04422,094
16 Mar 202220.1220.3519.9020.0819.80544,751
15 Mar 202220.0920.1719.9620.0319.75322,430
14 Mar 202220.5020.5119.8919.9519.67344,755
11 Mar 202220.8020.8520.5020.5920.30273,505
10 Mar 202220.7620.8420.6620.7720.48463,004
09 Mar 202220.8721.0020.7820.8520.56249,541
08 Mar 202220.8420.9520.6520.7520.46282,777
07 Mar 202221.1921.2220.7120.8820.59227,732
04 Mar 202221.4521.4521.1421.1620.86155,691
03 Mar 202221.5421.6021.3621.4221.12270,207
02 Mar 202221.5221.5921.3721.4421.14162,881
01 Mar 202221.5021.6321.3821.5421.24225,048
28 Feb 202221.3221.6521.2521.4621.16239,279
25 Feb 202221.2221.5021.1021.4121.11255,439
24 Feb 202220.8521.1620.8121.1420.84327,508
23 Feb 202221.2621.2621.0521.1220.82213,458
22 Feb 202221.3121.3721.0921.2020.90582,298
18 Feb 202221.2721.4521.2321.3921.09238,341
17 Feb 202221.1221.4621.0721.1420.84255,710
16 Feb 202220.9021.3420.7321.2320.93410,103
15 Feb 202220.8121.0420.7020.9020.61656,614
14 Feb 202220.8120.9020.5620.7520.461,030,037
11 Feb 202221.3421.4620.6520.9520.65691,469
10 Feb 202221.7021.8521.1121.2720.97783,597
09 Feb 202221.8822.1221.7221.9421.63944,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...