Australia markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.89-0.94 (-0.59%)
At close: 04:00PM EST
158.38 +0.49 (+0.31%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021161.00163.27157.80157.89157.8912,253,400
30 Nov 2021159.16160.63158.29158.83158.8318,922,600
29 Nov 2021163.31164.78159.82161.23161.2312,104,400
26 Nov 2021162.14162.65158.82161.93161.9313,619,300
24 Nov 2021168.46169.44166.44166.96166.969,629,800
23 Nov 2021165.50168.56165.37168.28168.2812,354,400
22 Nov 2021164.16165.98162.99164.35164.3514,549,900
19 Nov 2021161.30162.11159.45160.92160.9212,193,600
18 Nov 2021164.39164.85162.56163.05163.058,122,500
17 Nov 2021165.21165.56163.39164.47164.479,909,600
16 Nov 2021167.06167.07165.12165.36165.369,706,100
15 Nov 2021167.21167.79166.00166.56166.566,492,500
12 Nov 2021167.65167.74165.72166.86166.868,111,600
11 Nov 2021167.52168.68166.90167.61167.615,815,300
10 Nov 2021167.45168.95167.09167.62167.626,999,200
09 Nov 2021167.35168.47166.60167.78167.787,990,300
08 Nov 2021169.05170.92168.74169.06169.066,413,700
05 Nov 2021168.90170.09167.41168.05168.057,971,800
04 Nov 2021170.00170.20166.49168.29168.299,574,200
03 Nov 2021170.13171.13169.15170.53170.538,402,700
02 Nov 2021169.80171.69168.92170.47170.477,173,800
01 Nov 2021172.04172.33169.01169.80169.807,435,500
29 Oct 2021171.18172.24169.39169.89169.898,139,500
28 Oct 2021168.30170.51167.96170.36170.367,212,900
27 Oct 2021170.32170.70167.34167.83167.839,847,000
26 Oct 2021171.00172.49170.54171.40171.408,015,100
25 Oct 2021172.71172.96170.48170.94170.9410,159,200
22 Oct 2021170.03172.09169.70171.78171.788,817,900
21 Oct 2021170.76171.33168.68169.50169.508,415,200
20 Oct 2021168.30170.87167.46170.84170.848,185,600
19 Oct 2021167.40168.65166.58168.57168.578,053,900
18 Oct 2021166.48168.61165.91166.55166.5512,672,900
15 Oct 2021165.35167.17164.14166.61166.6114,261,100
14 Oct 2021161.75164.01160.06163.47163.4715,176,800
13 Oct 2021164.07165.41160.60161.00161.0022,753,500
12 Oct 2021165.75166.69164.77165.36165.3613,032,600
11 Oct 2021170.80171.29166.46166.64166.6412,154,700
08 Oct 2021170.02171.34169.30170.22170.228,188,800
07 Oct 2021171.20171.51169.54170.09170.0910,195,400
06 Oct 2021167.99169.10166.00169.02169.028,692,600
05 Oct 2021167.21170.14166.67168.66168.6612,292,900
05 Oct 20211 Dividend
04 Oct 2021166.97170.44165.73166.95165.9514,120,000
01 Oct 2021164.00168.30163.60167.13166.1311,285,000
30 Sept 2021166.92166.99162.79163.69162.7113,161,200
29 Sept 2021166.21166.90165.04165.95164.967,777,100
28 Sept 2021167.70169.30165.66166.08165.0913,387,900
27 Sept 2021165.00167.40164.61166.98165.9813,220,900
24 Sept 2021161.44163.59160.82163.04162.0610,102,400
23 Sept 2021158.00161.71157.67161.18160.2112,336,100
22 Sept 2021155.20157.25155.10155.91154.9811,236,200
21 Sept 2021153.53154.55152.58152.98152.068,999,900
20 Sept 2021153.89154.56150.49152.96152.0415,819,900
17 Sept 2021157.38159.01157.00157.68156.7425,581,600
16 Sept 2021159.41160.85157.22158.09157.1410,880,900
15 Sept 2021156.72158.69156.47158.16157.2111,691,500
14 Sept 2021160.45161.34156.26157.07156.1311,685,600
13 Sept 2021158.53160.05158.07159.86158.9010,052,800
10 Sept 2021160.56160.72157.22157.36156.428,309,400
09 Sept 2021158.27160.83158.08159.19158.247,904,300
08 Sept 2021158.89159.58158.04158.50157.557,852,700
07 Sept 2021159.99161.38158.96159.21158.269,285,600
03 Sept 2021160.39160.89159.15159.49158.537,959,700
02 Sept 2021160.02161.61159.43160.46159.508,813,300
01 Sept 2021160.22160.76158.97159.72158.768,729,900
31 Aug 2021160.44161.37159.35159.95158.9912,340,800
30 Aug 2021163.21163.49159.88160.44159.487,937,600
27 Aug 2021161.75163.16161.26163.05162.078,778,000
26 Aug 2021162.26163.83161.15161.75160.7811,027,500
25 Aug 2021158.51161.78157.80160.92159.9611,335,000
24 Aug 2021157.00158.55156.87157.67156.737,670,900
23 Aug 2021155.33157.09155.24156.70155.767,934,600
20 Aug 2021154.35154.90153.16154.72153.796,972,100
19 Aug 2021153.16155.56153.01154.28153.369,517,700
18 Aug 2021156.31158.01155.34155.58154.658,065,500
17 Aug 2021157.57158.86155.27157.01156.079,347,200
16 Aug 2021158.94159.03156.78158.93157.988,755,800
13 Aug 2021161.79162.16159.57159.98159.028,980,000
12 Aug 2021161.88162.37160.55161.79160.828,844,200
11 Aug 2021160.00161.50159.08161.16160.199,156,500
10 Aug 2021156.74159.98156.31159.26158.318,667,000
09 Aug 2021157.52158.55155.90157.33156.399,516,900
06 Aug 2021155.19157.82155.11157.50156.5613,320,700
05 Aug 2021152.28153.69152.01153.15152.239,151,500
04 Aug 2021151.25153.37150.91151.24150.3310,155,000
03 Aug 2021151.95153.32149.52152.89151.9710,394,800
02 Aug 2021152.03154.45151.07151.17150.2610,203,200
30 July 2021152.58153.67151.20151.78150.879,804,600
29 July 2021153.14153.87151.91153.00152.089,063,500
28 July 2021152.29152.77150.88151.70150.799,217,300
27 July 2021150.40152.49149.80151.45150.5411,218,700
26 July 2021150.19151.96150.17151.65150.748,208,000
23 July 2021151.48152.84150.25150.64149.749,666,100
22 July 2021152.88153.44149.97150.93150.039,913,300
21 July 2021152.05153.65151.36152.86151.9412,356,700
20 July 2021146.52151.12146.33149.71148.8115,385,200
19 July 2021148.55149.82145.71146.97146.0922,172,900
16 July 2021155.96156.28151.02151.91151.0014,002,700
15 July 2021153.90156.53153.70155.46154.5311,539,300
14 July 2021155.95157.28152.95155.12154.1914,622,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...