New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.94-2.51 (-1.21%)
At close: 04:00PM EDT
204.95 +0.01 (+0.00%)
After hours: 07:59PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024204.00207.45202.10204.94204.9415,439,700
11 Jul 2024206.21208.10205.38207.45207.4510,658,100
10 Jul 2024206.14207.97205.58207.80207.808,328,500
09 Jul 2024205.63209.76205.45207.63207.639,058,900
08 Jul 2024205.04206.90203.97205.17205.178,707,000
05 Jul 2024206.99207.37204.52204.79204.798,093,100
05 Jul 20241.15 Dividend
03 Jul 2024209.55210.38207.65208.69207.545,560,900
02 Jul 2024205.29208.86204.77208.83207.687,802,900
01 Jul 2024202.84207.09202.66205.45204.3210,205,800
28 Jun 2024200.01202.60199.30202.26201.1515,307,600
27 Jun 2024197.44199.86196.90199.17198.077,913,500
26 Jun 2024197.45197.94196.28197.43196.347,758,600
25 Jun 2024198.09200.07197.74198.07196.986,915,900
24 Jun 2024197.81199.23197.10198.88197.789,785,900
21 Jun 2024196.71197.17194.22196.30195.2220,972,500
20 Jun 2024196.39199.45196.11198.67197.588,731,100
18 Jun 2024194.60197.96194.13197.00195.919,023,000
17 Jun 2024193.48195.58192.64194.98193.918,725,400
14 Jun 2024191.45194.86191.42193.78192.716,874,000
13 Jun 2024192.32194.58190.88193.66192.598,587,800
12 Jun 2024196.00196.72191.31191.53190.4712,751,300
11 Jun 2024197.91197.94193.60194.36193.299,235,300
10 Jun 2024199.24200.84198.44199.61198.516,071,200
07 Jun 2024197.43200.92197.01199.95198.856,964,500
06 Jun 2024197.26198.02195.33196.91195.827,640,300
05 Jun 2024199.76199.82196.92197.26196.178,351,600
04 Jun 2024200.16201.98198.28199.16198.066,848,300
03 Jun 2024202.31202.42199.19201.82200.716,444,300
31 May 2024199.30203.30198.35202.63201.5114,417,900
30 May 2024198.56199.85198.40199.33198.236,829,700
29 May 2024198.00198.99196.89198.11197.026,120,000
28 May 2024199.86200.41198.66199.50198.406,910,200
24 May 2024197.75200.76197.56200.71199.607,355,400
23 May 2024197.81198.30196.07196.92195.838,069,400
22 May 2024199.00200.94197.69198.31197.229,425,300
21 May 2024197.00199.90196.60199.52198.4214,420,800
20 May 2024204.39205.88195.40195.58194.5017,373,300
17 May 2024203.81205.05202.81204.79203.669,260,500
16 May 2024202.22204.48201.99202.47201.358,497,900
15 May 2024202.01202.69199.77202.11201.008,370,000
14 May 2024199.00201.58198.16201.51200.408,596,200
13 May 2024198.80199.85198.04198.73197.637,049,200
10 May 2024198.54199.34198.27198.77197.677,529,800
09 May 2024195.17197.59195.10197.50196.417,977,300
08 May 2024191.00196.65191.00195.65194.579,227,600
07 May 2024191.70192.93191.65191.75190.697,688,800
06 May 2024191.73192.20189.82192.00190.947,911,100
03 May 2024192.00192.53188.46190.51189.468,922,800
02 May 2024193.07193.50189.52191.66190.606,501,700
01 May 2024192.27194.46190.79191.86190.807,445,300
30 Apr 2024192.81194.99191.64191.74190.688,153,700
29 Apr 2024193.48194.26192.43193.28192.215,387,800
26 Apr 2024193.57194.87193.06193.49192.426,413,700
25 Apr 2024192.25193.94191.18193.37192.309,802,300
24 Apr 2024190.53193.23190.17193.08192.026,964,900
23 Apr 2024191.13192.23190.52192.14191.089,144,400
22 Apr 2024185.99190.13185.98189.41188.3711,529,700
19 Apr 2024182.40185.88181.41185.80184.7813,380,200
18 Apr 2024181.10183.36179.97181.25180.259,557,700
17 Apr 2024181.37182.42179.20180.08179.099,017,100
16 Apr 2024182.90183.16179.65180.80179.8016,451,800
15 Apr 2024184.50187.46182.20182.89181.8814,766,600
12 Apr 2024188.32188.93182.54182.79181.7831,506,200
11 Apr 2024196.00196.57193.24195.43194.3510,137,700
10 Apr 2024195.55197.07194.18195.47194.397,681,400
09 Apr 2024198.07198.88194.91197.15196.067,358,600
08 Apr 2024197.62198.98197.62198.48197.398,001,000
05 Apr 2024196.16198.12195.11197.45196.366,531,000
04 Apr 2024199.15199.68195.55195.65194.579,243,800
04 Apr 20241.15 Dividend
03 Apr 2024199.04199.56197.70198.30196.069,353,400
02 Apr 2024198.39199.78198.08198.86196.627,014,700
01 Apr 2024199.99200.94198.57198.94196.707,309,000
28 Mar 2024199.49200.72198.54200.30198.048,628,300
27 Mar 2024196.50199.60196.38199.52197.278,725,800
26 Mar 2024194.59196.66194.06195.73193.525,961,500
25 Mar 2024196.60196.94194.36194.82192.628,620,000
22 Mar 2024199.01200.48196.54196.62194.408,105,800
21 Mar 2024196.52199.43196.33199.06196.8211,203,800
20 Mar 2024194.19196.56193.61196.33194.129,367,000
19 Mar 2024192.71193.93192.38193.79191.608,478,700
18 Mar 2024190.63192.70189.89192.66190.499,013,800
15 Mar 2024186.48190.94186.48190.30188.1517,208,100
14 Mar 2024191.03191.63187.10187.97185.8510,310,900
13 Mar 2024190.36191.73189.84191.38189.227,795,500
12 Mar 2024188.95190.16187.91189.84187.705,708,400
11 Mar 2024187.28188.44186.22188.29186.175,762,600
08 Mar 2024188.44190.46187.92188.22186.106,166,800
07 Mar 2024189.91190.50186.63187.87185.757,618,300
06 Mar 2024189.25190.07187.63189.53187.397,572,900
05 Mar 2024186.36189.30186.36188.55186.426,617,800
04 Mar 2024184.71187.59184.27186.68184.577,063,600
01 Mar 2024185.70186.44185.10185.29183.206,311,800
29 Feb 2024185.66186.43183.85186.06183.969,643,000
28 Feb 2024183.43185.20182.96184.38182.306,131,600
27 Feb 2024183.31183.54182.24183.45181.385,717,100
26 Feb 2024183.75184.46182.48183.36181.297,145,400
23 Feb 2024183.81185.20183.19183.99181.917,105,800
22 Feb 2024181.82183.42181.24183.07181.019,296,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...