New Zealand markets open in 8 hours 8 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.71+2.92 (+1.60%)
As of 09:52AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024184.50187.46184.31185.71185.713,256,470
12 Apr 2024188.32188.93182.54182.79182.7931,506,200
11 Apr 2024196.00196.57193.24195.43195.4310,137,700
10 Apr 2024195.55197.07194.18195.47195.477,681,400
09 Apr 2024198.07198.88194.91197.15197.157,358,600
08 Apr 2024197.62198.98197.62198.48198.488,001,000
05 Apr 2024196.16198.12195.11197.45197.456,531,000
04 Apr 2024199.15199.68195.55195.65195.659,243,800
04 Apr 20241.15 Dividend
03 Apr 2024199.04199.56197.70198.30197.159,353,400
02 Apr 2024198.39199.78198.08198.86197.717,014,700
01 Apr 2024199.99200.94198.57198.94197.797,309,000
28 Mar 2024199.49200.72198.54200.30199.148,628,300
27 Mar 2024196.50199.60196.38199.52198.368,725,800
26 Mar 2024194.59196.66194.06195.73194.595,961,500
25 Mar 2024196.60196.94194.36194.82193.698,620,000
22 Mar 2024199.01200.48196.54196.62195.488,105,800
21 Mar 2024196.52199.43196.33199.06197.9111,203,800
20 Mar 2024194.19196.56193.61196.33195.199,367,000
19 Mar 2024192.71193.93192.38193.79192.678,478,700
18 Mar 2024190.63192.70189.89192.66191.549,013,800
15 Mar 2024186.48190.94186.48190.30189.2017,208,100
14 Mar 2024191.03191.63187.10187.97186.8810,310,900
13 Mar 2024190.36191.73189.84191.38190.277,795,500
12 Mar 2024188.95190.16187.91189.84188.745,708,400
11 Mar 2024187.28188.44186.22188.29187.205,762,600
08 Mar 2024188.44190.46187.92188.22187.136,166,800
07 Mar 2024189.91190.50186.63187.87186.787,618,300
06 Mar 2024189.25190.07187.63189.53188.437,572,900
05 Mar 2024186.36189.30186.36188.55187.466,617,800
04 Mar 2024184.71187.59184.27186.68185.607,063,600
01 Mar 2024185.70186.44185.10185.29184.226,311,800
29 Feb 2024185.66186.43183.85186.06184.989,643,000
28 Feb 2024183.43185.20182.96184.38183.316,131,600
27 Feb 2024183.31183.54182.24183.45182.395,717,100
26 Feb 2024183.75184.46182.48183.36182.307,145,400
23 Feb 2024183.81185.20183.19183.99182.927,105,800
22 Feb 2024181.82183.42181.24183.07182.019,296,500
21 Feb 2024179.95180.99178.52180.90179.857,027,900
20 Feb 2024179.19180.46178.41179.73178.699,668,000
16 Feb 2024179.61179.98178.16179.03177.998,148,100
15 Feb 2024176.15180.21176.15179.87178.838,723,400
14 Feb 2024175.07176.10174.42176.03175.017,056,700
13 Feb 2024175.32176.23172.62174.26173.258,397,600
12 Feb 2024174.78176.81173.70175.79174.778,539,300
09 Feb 2024175.00175.10173.67175.01174.006,296,700
08 Feb 2024175.00175.31173.57174.80173.796,060,300
07 Feb 2024175.69175.87173.96175.43174.417,225,500
06 Feb 2024174.61175.87173.76175.10174.086,764,800
05 Feb 2024173.86175.09172.92174.50173.497,820,200
02 Feb 2024173.30175.82173.26174.73173.728,607,600
01 Feb 2024173.64174.84171.43173.73172.729,354,800
31 Jan 2024176.20178.30174.34174.36173.3511,521,800
30 Jan 2024172.83176.76172.83176.27175.2510,822,100
29 Jan 2024172.24172.84171.30172.73171.736,971,200
26 Jan 2024172.61173.06171.78172.28171.287,443,000
25 Jan 2024172.31172.99170.91172.94171.948,873,500
24 Jan 2024169.36171.01168.86170.50169.519,967,100
23 Jan 2024169.67169.75168.44168.99168.018,360,800
22 Jan 2024170.46171.98169.71170.11169.1212,837,500
19 Jan 2024167.55170.57167.08170.31169.3213,114,400
18 Jan 2024167.12167.53165.24167.42166.459,382,300
17 Jan 2024167.34169.07166.49167.09166.1211,107,500
16 Jan 2024164.87168.09164.30167.99167.0217,206,400
12 Jan 2024173.80176.31168.90169.05168.0719,429,200
11 Jan 2024170.33170.36168.64170.30169.3111,919,500
10 Jan 2024170.00171.08168.95171.02170.039,670,200
09 Jan 2024171.62171.79170.10170.66169.679,923,600
08 Jan 2024172.02172.36169.49172.02171.0211,229,900
05 Jan 2024171.47173.38171.47172.27171.2710,064,200
04 Jan 2024170.64173.35170.54171.41170.4211,972,500
04 Jan 20241.05 Dividend
03 Jan 2024171.86172.04170.37171.33169.299,852,300
02 Jan 2024169.09172.17168.91172.08170.039,977,400
29 Dec 2023170.00170.69169.63170.10168.086,431,800
28 Dec 2023169.35170.66169.00170.30168.276,320,100
27 Dec 2023167.84169.47167.58169.40167.396,428,600
26 Dec 2023167.46168.77167.18168.39166.394,683,600
22 Dec 2023167.50168.23167.23167.40165.416,574,900
21 Dec 2023166.84168.09165.68167.50165.517,601,700
20 Dec 2023167.99169.41166.45166.55164.5710,734,700
19 Dec 2023166.00168.47165.55168.45166.4510,345,700
18 Dec 2023165.92167.13165.63166.23164.258,469,600
15 Dec 2023163.08165.28162.39165.23163.2720,305,900
14 Dec 2023161.83164.84161.71163.99162.0413,643,000
13 Dec 2023160.52162.03159.77161.06159.1412,379,100
12 Dec 2023159.23160.65158.88160.52158.6110,223,000
11 Dec 2023158.52159.30158.15159.10157.218,093,900
08 Dec 2023157.26158.78156.98158.52156.637,366,200
07 Dec 2023156.69157.31156.15156.79154.938,130,900
06 Dec 2023158.84159.22156.00156.31154.459,366,000
05 Dec 2023157.26158.50156.97157.97156.099,135,600
04 Dec 2023156.02158.05155.88157.99156.119,607,500
01 Dec 2023155.82157.86155.82156.84154.978,913,000
30 Nov 2023154.91156.13154.38156.08154.229,869,800
29 Nov 2023154.17155.63154.00154.32152.489,126,100
28 Nov 2023153.22153.87152.72153.54151.716,582,700
27 Nov 2023153.43153.53152.71153.19151.376,259,100
24 Nov 2023153.59154.44153.28153.54151.713,496,900
22 Nov 2023153.41153.88152.90153.33151.515,174,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...