JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 209.24 | 213.16 | 208.62 | 212.24 | 212.24 | 8,027,300 |
| 25 Jul 2024 | 208.65 | 210.19 | 208.05 | 208.67 | 208.67 | 6,403,800 |
| 24 Jul 2024 | 209.55 | 212.03 | 208.07 | 208.59 | 208.59 | 7,119,000 |
| 23 Jul 2024 | 211.02 | 211.48 | 209.35 | 210.33 | 210.33 | 5,557,300 |
| 22 Jul 2024 | 210.46 | 212.17 | 209.71 | 210.28 | 210.28 | 7,663,200 |
| 19 Jul 2024 | 211.20 | 212.35 | 208.92 | 209.78 | 209.78 | 8,095,900 |
| 18 Jul 2024 | 215.63 | 216.64 | 209.24 | 209.98 | 209.98 | 12,415,100 |
| 17 Jul 2024 | 213.80 | 217.56 | 213.27 | 216.87 | 216.87 | 11,572,500 |
| 16 Jul 2024 | 210.00 | 213.74 | 208.08 | 213.62 | 213.62 | 11,557,000 |
| 15 Jul 2024 | 207.19 | 211.61 | 206.72 | 210.05 | 210.05 | 10,719,700 |
| 12 Jul 2024 | 204.00 | 207.45 | 202.10 | 204.94 | 204.94 | 15,443,400 |
| 11 Jul 2024 | 206.21 | 208.10 | 205.38 | 207.45 | 207.45 | 10,658,100 |
| 10 Jul 2024 | 206.14 | 207.97 | 205.58 | 207.80 | 207.80 | 8,328,500 |
| 09 Jul 2024 | 205.63 | 209.76 | 205.45 | 207.63 | 207.63 | 9,058,900 |
| 08 Jul 2024 | 205.04 | 206.90 | 203.97 | 205.17 | 205.17 | 8,707,000 |
| 05 Jul 2024 | 206.99 | 207.37 | 204.52 | 204.79 | 204.79 | 8,093,100 |
| 05 Jul 2024 | 1.15 Dividend | |||||
| 03 Jul 2024 | 209.55 | 210.38 | 207.65 | 208.69 | 207.54 | 5,560,900 |
| 02 Jul 2024 | 205.29 | 208.86 | 204.77 | 208.83 | 207.68 | 7,802,900 |
| 01 Jul 2024 | 202.84 | 207.09 | 202.66 | 205.45 | 204.32 | 10,205,800 |
| 28 Jun 2024 | 200.01 | 202.60 | 199.30 | 202.26 | 201.15 | 15,307,600 |
| 27 Jun 2024 | 197.44 | 199.86 | 196.90 | 199.17 | 198.07 | 7,913,500 |
| 26 Jun 2024 | 197.45 | 197.94 | 196.28 | 197.43 | 196.34 | 7,758,600 |
| 25 Jun 2024 | 198.09 | 200.07 | 197.74 | 198.07 | 196.98 | 6,915,900 |
| 24 Jun 2024 | 197.81 | 199.23 | 197.10 | 198.88 | 197.78 | 9,785,900 |
| 21 Jun 2024 | 196.71 | 197.17 | 194.22 | 196.30 | 195.22 | 20,972,500 |
| 20 Jun 2024 | 196.39 | 199.45 | 196.11 | 198.67 | 197.58 | 8,731,100 |
| 18 Jun 2024 | 194.60 | 197.96 | 194.13 | 197.00 | 195.91 | 9,023,000 |
| 17 Jun 2024 | 193.48 | 195.58 | 192.64 | 194.98 | 193.91 | 8,725,400 |
| 14 Jun 2024 | 191.45 | 194.86 | 191.42 | 193.78 | 192.71 | 6,874,000 |
| 13 Jun 2024 | 192.32 | 194.58 | 190.88 | 193.66 | 192.59 | 8,587,800 |
| 12 Jun 2024 | 196.00 | 196.72 | 191.31 | 191.53 | 190.47 | 12,751,300 |
| 11 Jun 2024 | 197.91 | 197.94 | 193.60 | 194.36 | 193.29 | 9,235,300 |
| 10 Jun 2024 | 199.24 | 200.84 | 198.44 | 199.61 | 198.51 | 6,071,200 |
| 07 Jun 2024 | 197.43 | 200.92 | 197.01 | 199.95 | 198.85 | 6,964,500 |
| 06 Jun 2024 | 197.26 | 198.02 | 195.33 | 196.91 | 195.82 | 7,640,300 |
| 05 Jun 2024 | 199.76 | 199.82 | 196.92 | 197.26 | 196.17 | 8,351,600 |
| 04 Jun 2024 | 200.16 | 201.98 | 198.28 | 199.16 | 198.06 | 6,848,300 |
| 03 Jun 2024 | 202.31 | 202.42 | 199.19 | 201.82 | 200.71 | 6,444,300 |
| 31 May 2024 | 199.30 | 203.30 | 198.35 | 202.63 | 201.51 | 14,417,900 |
| 30 May 2024 | 198.56 | 199.85 | 198.40 | 199.33 | 198.23 | 6,829,700 |
| 29 May 2024 | 198.00 | 198.99 | 196.89 | 198.11 | 197.02 | 6,120,000 |
| 28 May 2024 | 199.86 | 200.41 | 198.66 | 199.50 | 198.40 | 6,910,200 |
| 24 May 2024 | 197.75 | 200.76 | 197.56 | 200.71 | 199.60 | 7,355,400 |
| 23 May 2024 | 197.81 | 198.30 | 196.07 | 196.92 | 195.83 | 8,069,400 |
| 22 May 2024 | 199.00 | 200.94 | 197.69 | 198.31 | 197.22 | 9,425,300 |
| 21 May 2024 | 197.00 | 199.90 | 196.60 | 199.52 | 198.42 | 14,420,800 |
| 20 May 2024 | 204.39 | 205.88 | 195.40 | 195.58 | 194.50 | 17,373,300 |
| 17 May 2024 | 203.81 | 205.05 | 202.81 | 204.79 | 203.66 | 9,260,500 |
| 16 May 2024 | 202.22 | 204.48 | 201.99 | 202.47 | 201.35 | 8,497,900 |
| 15 May 2024 | 202.01 | 202.69 | 199.77 | 202.11 | 201.00 | 8,370,000 |
| 14 May 2024 | 199.00 | 201.58 | 198.16 | 201.51 | 200.40 | 8,596,200 |
| 13 May 2024 | 198.80 | 199.85 | 198.04 | 198.73 | 197.63 | 7,049,200 |
| 10 May 2024 | 198.54 | 199.34 | 198.27 | 198.77 | 197.67 | 7,529,800 |
| 09 May 2024 | 195.17 | 197.59 | 195.10 | 197.50 | 196.41 | 7,977,300 |
| 08 May 2024 | 191.00 | 196.65 | 191.00 | 195.65 | 194.57 | 9,227,600 |
| 07 May 2024 | 191.70 | 192.93 | 191.65 | 191.75 | 190.69 | 7,688,800 |
| 06 May 2024 | 191.73 | 192.20 | 189.82 | 192.00 | 190.94 | 7,911,100 |
| 03 May 2024 | 192.00 | 192.53 | 188.46 | 190.51 | 189.46 | 8,922,800 |
| 02 May 2024 | 193.07 | 193.50 | 189.52 | 191.66 | 190.60 | 6,501,700 |
| 01 May 2024 | 192.27 | 194.46 | 190.79 | 191.86 | 190.80 | 7,445,300 |
| 30 Apr 2024 | 192.81 | 194.99 | 191.64 | 191.74 | 190.68 | 8,153,700 |
| 29 Apr 2024 | 193.48 | 194.26 | 192.43 | 193.28 | 192.21 | 5,387,800 |
| 26 Apr 2024 | 193.57 | 194.87 | 193.06 | 193.49 | 192.42 | 6,413,700 |
| 25 Apr 2024 | 192.25 | 193.94 | 191.18 | 193.37 | 192.30 | 9,802,300 |
| 24 Apr 2024 | 190.53 | 193.23 | 190.17 | 193.08 | 192.02 | 6,964,900 |
| 23 Apr 2024 | 191.13 | 192.23 | 190.52 | 192.14 | 191.08 | 9,144,400 |
| 22 Apr 2024 | 185.99 | 190.13 | 185.98 | 189.41 | 188.37 | 11,529,700 |
| 19 Apr 2024 | 182.40 | 185.88 | 181.41 | 185.80 | 184.78 | 13,380,200 |
| 18 Apr 2024 | 181.10 | 183.36 | 179.97 | 181.25 | 180.25 | 9,557,700 |
| 17 Apr 2024 | 181.37 | 182.42 | 179.20 | 180.08 | 179.09 | 9,017,100 |
| 16 Apr 2024 | 182.90 | 183.16 | 179.65 | 180.80 | 179.80 | 16,451,800 |
| 15 Apr 2024 | 184.50 | 187.46 | 182.20 | 182.89 | 181.88 | 14,766,600 |
| 12 Apr 2024 | 188.32 | 188.93 | 182.54 | 182.79 | 181.78 | 31,506,200 |
| 11 Apr 2024 | 196.00 | 196.57 | 193.24 | 195.43 | 194.35 | 10,137,700 |
| 10 Apr 2024 | 195.55 | 197.07 | 194.18 | 195.47 | 194.39 | 7,681,400 |
| 09 Apr 2024 | 198.07 | 198.88 | 194.91 | 197.15 | 196.06 | 7,358,600 |
| 08 Apr 2024 | 197.62 | 198.98 | 197.62 | 198.48 | 197.39 | 8,001,000 |
| 05 Apr 2024 | 196.16 | 198.12 | 195.11 | 197.45 | 196.36 | 6,531,000 |
| 04 Apr 2024 | 199.15 | 199.68 | 195.55 | 195.65 | 194.57 | 9,243,800 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 199.04 | 199.56 | 197.70 | 198.30 | 196.06 | 9,353,400 |
| 02 Apr 2024 | 198.39 | 199.78 | 198.08 | 198.86 | 196.62 | 7,014,700 |
| 01 Apr 2024 | 199.99 | 200.94 | 198.57 | 198.94 | 196.70 | 7,309,000 |
| 28 Mar 2024 | 199.49 | 200.72 | 198.54 | 200.30 | 198.04 | 8,628,300 |
| 27 Mar 2024 | 196.50 | 199.60 | 196.38 | 199.52 | 197.27 | 8,725,800 |
| 26 Mar 2024 | 194.59 | 196.66 | 194.06 | 195.73 | 193.52 | 5,961,500 |
| 25 Mar 2024 | 196.60 | 196.94 | 194.36 | 194.82 | 192.62 | 8,620,000 |
| 22 Mar 2024 | 199.01 | 200.48 | 196.54 | 196.62 | 194.40 | 8,105,800 |
| 21 Mar 2024 | 196.52 | 199.43 | 196.33 | 199.06 | 196.82 | 11,203,800 |
| 20 Mar 2024 | 194.19 | 196.56 | 193.61 | 196.33 | 194.12 | 9,367,000 |
| 19 Mar 2024 | 192.71 | 193.93 | 192.38 | 193.79 | 191.60 | 8,478,700 |
| 18 Mar 2024 | 190.63 | 192.70 | 189.89 | 192.66 | 190.49 | 9,013,800 |
| 15 Mar 2024 | 186.48 | 190.94 | 186.48 | 190.30 | 188.15 | 17,208,100 |
| 14 Mar 2024 | 191.03 | 191.63 | 187.10 | 187.97 | 185.85 | 10,310,900 |
| 13 Mar 2024 | 190.36 | 191.73 | 189.84 | 191.38 | 189.22 | 7,795,500 |
| 12 Mar 2024 | 188.95 | 190.16 | 187.91 | 189.84 | 187.70 | 5,708,400 |
| 11 Mar 2024 | 187.28 | 188.44 | 186.22 | 188.29 | 186.17 | 5,762,600 |
| 08 Mar 2024 | 188.44 | 190.46 | 187.92 | 188.22 | 186.10 | 6,166,800 |
| 07 Mar 2024 | 189.91 | 190.50 | 186.63 | 187.87 | 185.75 | 7,618,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.