Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

JPMorgan Chase & Co. (JPM-PM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.91

+0.11

(+0.59%)

At close: 04:00PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	18.83	18.96	18.74	18.91	18.91	266,583
30 Nov 2023	18.73	18.87	18.51	18.80	18.80	388,461
29 Nov 2023	18.57	18.79	18.57	18.70	18.70	464,781
28 Nov 2023	18.18	18.60	18.15	18.52	18.52	431,545
27 Nov 2023	17.96	18.22	17.96	18.20	18.20	100,060
24 Nov 2023	17.94	18.02	17.87	17.95	17.95	62,303
22 Nov 2023	18.14	18.20	17.80	17.94	17.94	328,125
21 Nov 2023	18.14	18.22	18.03	18.09	18.09	163,247
20 Nov 2023	18.34	18.44	18.09	18.20	18.20	271,519
17 Nov 2023	18.40	18.60	18.30	18.33	18.33	162,953
16 Nov 2023	18.35	18.42	18.21	18.35	18.35	204,116
15 Nov 2023	18.39	18.43	18.27	18.31	18.31	106,008
14 Nov 2023	18.47	18.66	18.31	18.40	18.40	188,160
13 Nov 2023	17.99	18.22	17.88	18.13	18.13	93,148
10 Nov 2023	18.01	18.10	17.91	18.03	18.03	74,666
09 Nov 2023	18.39	18.39	17.85	17.88	17.88	125,892
08 Nov 2023	18.37	18.49	18.33	18.35	18.35	99,642
07 Nov 2023	18.38	18.44	18.27	18.31	18.31	110,402
06 Nov 2023	18.27	18.49	18.23	18.34	18.34	175,504
03 Nov 2023	18.18	18.50	18.18	18.34	18.34	236,184
02 Nov 2023	17.50	18.18	17.50	18.04	18.04	453,215
01 Nov 2023	17.08	17.41	17.00	17.32	17.32	321,810
31 Oct 2023	17.22	17.35	16.96	17.00	17.00	543,341
31 Oct 2023	0.2625 Dividend
30 Oct 2023	17.35	17.45	17.26	17.35	17.09	128,091
27 Oct 2023	17.46	17.59	17.32	17.34	17.08	140,147
26 Oct 2023	17.50	17.61	17.42	17.45	17.19	109,156
25 Oct 2023	17.54	17.56	17.42	17.44	17.18	109,639
24 Oct 2023	17.37	17.67	17.30	17.60	17.33	113,253
23 Oct 2023	17.12	17.34	17.11	17.28	17.02	125,840
20 Oct 2023	17.15	17.30	17.00	17.25	16.99	178,766
19 Oct 2023	17.28	17.35	17.14	17.17	16.91	179,299
18 Oct 2023	17.25	17.39	17.12	17.31	17.05	197,629
17 Oct 2023	17.30	17.43	17.25	17.30	17.04	188,479
16 Oct 2023	17.43	17.46	17.28	17.39	17.13	188,987
13 Oct 2023	17.61	17.68	17.34	17.39	17.13	177,748
12 Oct 2023	17.67	17.70	17.36	17.51	17.25	186,223
11 Oct 2023	17.62	17.80	17.56	17.65	17.38	490,622
10 Oct 2023	17.44	17.67	17.40	17.54	17.27	199,968
09 Oct 2023	17.33	17.51	17.30	17.43	17.17	178,385
06 Oct 2023	17.28	17.44	17.16	17.27	17.01	233,262
05 Oct 2023	17.54	17.59	17.41	17.45	17.19	167,674
04 Oct 2023	17.60	17.63	17.43	17.52	17.25	125,243
03 Oct 2023	17.69	17.72	17.37	17.50	17.24	396,815
02 Oct 2023	18.04	18.10	17.75	17.80	17.53	202,779
29 Sept 2023	18.32	18.48	18.08	18.10	17.83	345,534
28 Sept 2023	18.15	18.28	18.11	18.24	17.96	175,543
27 Sept 2023	18.29	18.39	18.14	18.27	17.99	111,935
26 Sept 2023	18.46	18.54	18.24	18.26	17.98	147,261
25 Sept 2023	18.47	18.55	18.42	18.52	18.24	262,589
22 Sept 2023	18.66	18.78	18.56	18.64	18.36	189,181
21 Sept 2023	18.75	18.84	18.60	18.65	18.37	82,501
20 Sept 2023	19.07	19.25	18.92	18.98	18.69	373,006
19 Sept 2023	19.06	19.18	19.01	19.01	18.72	128,667
18 Sept 2023	18.95	19.14	18.95	19.10	18.81	84,951
15 Sept 2023	18.93	19.00	18.89	18.98	18.69	78,286
14 Sept 2023	18.98	19.06	18.96	18.96	18.67	74,612
13 Sept 2023	18.81	19.00	18.79	18.92	18.63	84,810
12 Sept 2023	18.85	18.91	18.76	18.80	18.52	106,236
11 Sept 2023	18.95	18.97	18.87	18.88	18.59	72,619
08 Sept 2023	18.82	19.04	18.80	18.94	18.65	183,042
07 Sept 2023	18.67	18.90	18.66	18.81	18.53	145,962
06 Sept 2023	18.67	18.77	18.64	18.72	18.44	97,096
05 Sept 2023	18.58	18.72	18.52	18.64	18.36	157,275
01 Sept 2023	18.76	18.78	18.61	18.64	18.36	133,936
31 Aug 2023	18.79	18.93	18.66	18.66	18.38	206,522
30 Aug 2023	18.79	18.85	18.73	18.75	18.47	81,952
29 Aug 2023	18.59	18.82	18.56	18.76	18.48	139,906
28 Aug 2023	18.73	18.77	18.58	18.58	18.30	130,304
25 Aug 2023	18.69	18.74	18.55	18.64	18.36	80,139
24 Aug 2023	18.78	18.83	18.58	18.66	18.38	113,508
23 Aug 2023	18.57	18.78	18.56	18.78	18.50	139,314
22 Aug 2023	18.55	18.60	18.45	18.50	18.22	119,394
21 Aug 2023	18.52	18.59	18.45	18.55	18.27	93,557
18 Aug 2023	18.56	18.67	18.53	18.62	18.34	72,570
17 Aug 2023	18.80	18.89	18.54	18.65	18.37	100,456
16 Aug 2023	18.85	18.97	18.77	18.81	18.53	107,239
15 Aug 2023	19.02	19.16	18.86	18.91	18.62	89,716
14 Aug 2023	19.10	19.16	19.07	19.10	18.81	31,553
11 Aug 2023	19.07	19.18	19.04	19.12	18.83	63,486
10 Aug 2023	19.21	19.28	19.07	19.17	18.88	99,724
09 Aug 2023	19.21	19.29	19.17	19.20	18.91	125,805
08 Aug 2023	19.08	19.27	19.08	19.26	18.97	85,046
07 Aug 2023	19.04	19.33	19.02	19.25	18.96	332,216
04 Aug 2023	18.95	19.24	18.94	19.01	18.72	167,346
03 Aug 2023	18.96	19.04	18.81	18.91	18.62	115,499
02 Aug 2023	19.05	19.13	18.82	19.13	18.84	115,874
01 Aug 2023	19.35	19.41	19.03	19.26	18.97	157,326
01 Aug 2023	0.2625 Dividend
31 July 2023	19.76	19.89	19.71	19.75	19.19	161,263
28 July 2023	19.66	19.77	19.55	19.72	19.16	116,492
27 July 2023	19.87	19.87	19.45	19.58	19.03	203,003
26 July 2023	19.64	19.83	19.62	19.75	19.19	94,932
25 July 2023	19.63	19.66	19.56	19.59	19.04	96,396
24 July 2023	19.55	19.69	19.55	19.67	19.11	64,686
21 July 2023	19.58	19.66	19.49	19.60	19.05	51,665
20 July 2023	19.44	19.54	19.36	19.51	18.96	40,350
19 July 2023	19.45	19.60	19.41	19.51	18.96	46,502
18 July 2023	19.22	19.40	19.17	19.39	18.84	89,260
17 July 2023	19.24	19.24	19.05	19.14	18.60	146,849
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6644-0.0034(-0.50%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.38-0.69(-0.93%)

GOLD2,085.20-4.50(-0.22%)

Bitcoin AUD62,460.43+2,986.79(+5.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

JPMorgan Chase & Co. (JPM-PM)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6644
-0.0034(-0.50%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.38
-0.69(-0.93%)

GOLD
2,085.20
-4.50(-0.22%)

Bitcoin AUD
62,460.43
+2,986.79(+5.02%)