Australia markets open in 3 hours 20 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.66+0.04 (+0.03%)
As of 3:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021166.48168.61165.92166.65166.657,778,298
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
13 July 2021156.05157.39153.50155.65154.7222,671,700
12 July 2021154.35159.16153.94158.00157.0519,940,400
09 July 2021153.05156.15152.58155.77154.8413,694,500
08 July 2021151.61152.53150.04150.94150.0417,834,600
07 July 2021152.01154.28151.55153.59152.6712,271,800
06 July 2021155.78155.78152.35153.41152.4915,083,400
02 July 2021155.95156.32155.12156.03155.1011,424,000
02 July 20210.9 Dividend
01 July 2021156.26157.14155.42157.08155.2410,479,400
30 June 2021153.75156.08153.71155.54153.7212,531,000
29 June 2021155.00156.31153.61154.14152.3414,528,700
28 June 2021153.70154.48152.12154.33152.5314,125,800
25 June 2021152.59154.50151.67154.05152.2515,484,900
24 June 2021151.92153.12151.22152.51150.7313,733,200
23 June 2021150.20152.04150.09151.12149.3512,733,300
22 June 2021150.60150.97148.66150.21148.4514,251,200
21 June 2021149.08151.20149.02150.43148.6718,664,800
18 June 2021149.30149.70147.56147.92146.1943,595,700
17 June 2021157.10157.46151.25151.76149.9929,722,400
16 June 2021154.73157.62153.11156.27154.4425,321,200
15 June 2021156.70156.92154.13155.18153.3724,485,500
14 June 2021160.15160.33156.66157.57155.7319,917,900
11 June 2021160.43161.20159.06160.29158.4213,683,800
10 June 2021164.36165.24160.31160.40158.5312,119,400
09 June 2021164.14164.22162.28162.94161.0412,377,400
08 June 2021164.49165.76163.16165.00163.0710,370,700
07 June 2021167.00167.10165.14165.66163.727,267,200
04 June 2021166.21166.67165.03166.44164.508,510,800
03 June 2021165.41167.25164.66166.17164.2313,354,400
02 June 2021167.26167.44165.53166.06164.1210,498,600
01 June 2021165.87166.91165.48166.05164.119,445,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...