Australia markets close in 4 hours 58 minutes

JPMorgan Chase & Co. (JPM-PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.97-0.08 (-0.42%)
At close: 03:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202217.9718.0017.7117.9717.97303,689
28 Sept 202217.7818.1317.7718.0418.04197,878
27 Sept 202217.8217.9817.6717.7417.74400,949
26 Sept 202218.0018.0617.7517.8017.80292,801
23 Sept 202218.0518.1317.8318.0118.01421,529
22 Sept 202218.3218.3518.1018.1718.17210,677
21 Sept 202218.3618.5818.3318.4418.44135,223
20 Sept 202218.2218.3418.1218.3118.31127,195
19 Sept 202218.5018.5718.2518.3918.39262,660
16 Sept 202218.3218.6518.2418.5818.58235,726
15 Sept 202218.6518.8118.5018.5318.53156,788
14 Sept 202218.6618.7518.5218.7418.7482,385
13 Sept 202218.5718.6518.4318.6118.61552,799
12 Sept 202218.8219.0218.5418.8518.85128,774
09 Sept 202218.4618.7418.4318.6918.69386,336
08 Sept 202218.5218.7718.3818.4018.40289,977
07 Sept 202218.5518.6618.4418.5118.51142,976
06 Sept 202218.6318.6818.2718.4318.43193,553
02 Sept 202218.5818.7818.4818.6018.60100,345
01 Sept 202218.3818.5318.2318.4718.47341,963
31 Aug 202218.6418.8018.4418.4418.44479,120
30 Aug 202219.0019.0918.5918.6018.60199,135
29 Aug 202218.8118.9818.7618.8718.87108,265
26 Aug 202219.3019.3018.8618.9018.90453,508
25 Aug 202219.1619.3519.0119.3419.34115,177
24 Aug 202218.9019.2018.7219.0719.07206,056
23 Aug 202219.1419.2618.4019.0019.00654,005
22 Aug 202219.3919.4019.0919.2219.22218,443
19 Aug 202219.5319.5719.4319.5619.56265,183
18 Aug 202219.6519.7519.5019.7519.75137,617
17 Aug 202219.7419.7719.6119.6719.67195,207
16 Aug 202220.1220.1319.8119.8619.86207,815
15 Aug 202219.9620.1519.9620.0320.03155,079
12 Aug 202219.9620.0719.8519.9919.99170,996
11 Aug 202220.0920.1519.8119.8919.89285,712
10 Aug 202220.1420.4319.9519.9819.98248,013
09 Aug 202220.3220.3219.8419.9119.91353,848
08 Aug 202220.3920.5120.2720.3320.33188,026
05 Aug 202220.5020.6320.2020.3420.34253,758
04 Aug 202220.6820.8020.6020.7020.70535,233
03 Aug 202220.7220.8220.4820.6720.67362,696
02 Aug 202220.0520.8320.0020.5620.56528,464
01 Aug 202219.9820.1519.9220.0520.05229,033
01 Aug 20220.2625 Dividend
29 July 202219.9820.2519.9120.1419.88435,126
28 July 202220.0920.1719.8820.0019.74380,258
27 July 202220.1320.1320.0020.0819.82296,029
26 July 202220.0620.0919.9320.0019.74230,900
25 July 202220.1020.1520.0020.0319.77122,244
22 July 202219.9920.2119.9920.0919.83218,830
21 July 202219.8520.0319.8519.9419.68219,054
20 July 202219.9619.9619.8019.9019.64382,315
19 July 202219.7719.9519.7219.9019.64282,030
18 July 202219.5919.7319.5519.6819.42196,044
15 July 202219.4219.5819.3619.5519.30272,062
14 July 202219.1119.3519.0919.3519.10138,287
13 July 202218.9319.3118.8519.3019.05165,833
12 July 202219.4019.4919.1319.1318.88199,553
11 July 202219.3319.3719.1619.3719.12167,481
08 July 202219.0419.2318.9619.2318.98209,447
07 July 202219.0619.1918.9819.1118.86188,988
06 July 202219.0819.1418.8618.9518.70202,534
05 July 202218.7619.0318.7518.9718.72393,448
01 July 202218.5918.8918.5918.7518.51220,390
30 June 202218.6318.7718.5418.5418.30438,631
29 June 202218.7018.7818.6018.7318.4996,880
28 June 202218.7918.8818.5518.6318.39166,460
27 June 202218.8618.9518.7318.7318.4997,764
24 June 202218.6018.7918.5818.7618.5294,256
23 June 202218.5718.7118.4618.5218.28123,213
22 June 202218.4518.6018.3718.4818.24168,688
21 June 202218.2818.5618.2318.4518.2193,443
17 June 202218.3018.4718.0018.1317.89776,790
16 June 202218.1118.4618.0418.2718.03207,696
15 June 202218.0518.7918.0218.5118.27428,781
14 June 202218.1018.4217.8017.9417.71545,050
13 June 202218.5018.5818.0118.1117.87415,232
10 June 202219.3219.3718.8518.9718.72244,126
09 June 202219.8019.9919.5119.5419.29369,833
08 June 202219.9320.0419.8619.8619.60224,141
07 June 202219.6720.0519.6719.9719.71225,341
06 June 202219.8519.9519.6219.7319.47303,096
03 June 202219.5719.8519.5419.7919.53182,097
02 June 202219.7019.8419.5319.7719.51263,271
01 June 202220.1220.1519.6619.7319.47206,586
31 May 202220.0020.0119.5519.9119.65551,621
27 May 202219.9920.2218.6020.1019.84549,822
26 May 202219.5719.9419.4719.7719.51325,860
25 May 202219.1419.5819.1419.4219.17313,060
24 May 202218.8519.0918.7719.0618.81396,613
23 May 202218.9019.0218.8218.9018.65661,975
20 May 202218.9718.9818.7218.8118.56393,347
19 May 202218.7519.0318.6818.8518.60702,070
18 May 202218.5518.8218.3518.7418.50902,527
17 May 202218.8218.9618.6418.6518.411,104,878
16 May 202218.4518.9218.3818.7518.51322,116
13 May 202218.5018.5818.3018.4718.23352,404
12 May 202218.0018.3817.8518.3818.14285,607
11 May 202217.6518.1117.6517.9717.74488,885
10 May 202217.7817.8617.4017.8017.571,243,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...