JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

156.08

+1.76

(+1.14%)

At close: 04:00PM EST

156.14

+0.06

(+0.04%)

Pre-market:

05:57AM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	154.91	156.13	154.38	156.08	156.08	9,866,900
29 Nov 2023	154.17	155.63	154.00	154.32	154.32	9,126,100
28 Nov 2023	153.22	153.87	152.72	153.54	153.54	6,582,700
27 Nov 2023	153.43	153.53	152.71	153.19	153.19	6,259,100
24 Nov 2023	153.59	154.44	153.28	153.54	153.54	3,496,900
22 Nov 2023	153.41	153.88	152.90	153.33	153.33	5,174,500
21 Nov 2023	153.20	153.63	152.57	152.97	152.97	7,083,500
20 Nov 2023	152.08	153.75	151.92	153.29	153.29	7,019,000
17 Nov 2023	152.20	152.86	151.54	152.82	152.82	7,812,400
16 Nov 2023	150.09	151.53	150.09	151.45	151.45	8,126,200
15 Nov 2023	148.46	150.16	148.46	149.74	149.74	8,365,300
14 Nov 2023	146.68	149.25	146.52	148.44	148.44	9,927,700
13 Nov 2023	145.70	146.25	145.16	145.78	145.78	6,676,300
10 Nov 2023	144.94	146.48	144.08	146.43	146.43	7,983,300
09 Nov 2023	145.44	145.65	143.70	144.29	144.29	7,992,500
08 Nov 2023	144.11	144.84	143.62	144.72	144.72	7,618,200
07 Nov 2023	143.51	144.26	142.82	144.01	144.01	6,297,900
06 Nov 2023	143.17	144.19	142.79	144.08	144.08	7,625,100
03 Nov 2023	142.19	143.77	141.85	143.00	143.00	9,533,100
02 Nov 2023	140.09	141.48	139.23	141.42	141.42	10,186,200
01 Nov 2023	139.25	140.53	138.47	138.94	138.94	9,432,000
31 Oct 2023	137.71	139.24	137.47	139.06	139.06	9,672,500
30 Oct 2023	136.44	138.04	136.04	137.42	137.42	9,855,500
27 Oct 2023	138.95	139.10	135.19	135.69	135.69	17,434,700
26 Oct 2023	139.76	141.67	139.43	140.76	140.76	9,109,400
25 Oct 2023	140.57	141.18	139.51	140.40	140.40	8,242,600
24 Oct 2023	141.19	141.73	140.36	141.17	141.17	8,881,400
23 Oct 2023	142.94	143.68	140.73	141.00	141.00	10,133,400
20 Oct 2023	144.57	145.14	142.12	142.95	142.95	13,332,000
19 Oct 2023	145.48	147.02	144.88	145.29	145.29	11,143,600
18 Oct 2023	146.59	147.48	145.37	145.91	145.91	9,620,300
17 Oct 2023	147.57	149.31	146.79	147.53	147.53	11,482,700
16 Oct 2023	149.45	149.52	146.72	147.85	147.85	12,663,500
13 Oct 2023	148.50	153.11	147.84	148.00	148.00	29,427,000
12 Oct 2023	146.30	146.96	145.13	145.81	145.81	10,484,400
11 Oct 2023	146.51	147.23	145.02	146.15	146.15	8,698,200
10 Oct 2023	145.42	146.77	145.28	145.65	145.65	11,288,800
09 Oct 2023	143.66	145.40	143.50	144.77	144.77	6,964,900
06 Oct 2023	142.91	145.88	142.14	145.10	145.10	10,269,400
05 Oct 2023	142.04	143.10	140.83	142.90	142.90	8,576,200
05 Oct 2023	1.05 Dividend
04 Oct 2023	143.19	143.47	141.93	143.35	142.30	8,128,700
03 Oct 2023	143.20	143.59	142.35	142.71	141.66	9,431,100
02 Oct 2023	144.83	145.62	142.63	143.77	142.72	9,170,600
29 Sept 2023	148.60	148.76	144.86	145.02	143.96	11,915,700
28 Sept 2023	146.28	148.87	146.01	147.59	146.51	8,868,100
27 Sept 2023	145.19	146.09	144.51	145.78	144.71	6,717,800
26 Sept 2023	144.60	145.84	144.23	144.93	143.87	7,468,400
25 Sept 2023	145.35	146.52	143.70	146.45	145.38	7,044,700
22 Sept 2023	147.29	147.51	145.19	145.73	144.66	7,071,700
21 Sept 2023	147.58	148.85	146.63	147.14	146.06	8,052,400
20 Sept 2023	149.65	150.25	148.14	148.30	147.21	7,332,000
19 Sept 2023	149.50	149.72	147.21	148.93	147.84	7,943,400
18 Sept 2023	148.16	149.14	147.75	149.12	148.03	6,512,400
15 Sept 2023	148.92	149.73	148.31	148.81	147.72	19,824,100
14 Sept 2023	147.84	149.90	147.52	149.25	148.16	10,034,900
13 Sept 2023	147.34	147.70	145.82	146.41	145.34	8,325,900
12 Sept 2023	144.50	147.32	144.05	146.34	145.27	8,363,200
11 Sept 2023	144.75	145.05	143.69	144.46	143.40	6,854,200
08 Sept 2023	143.37	144.12	142.65	143.83	142.78	7,107,900
07 Sept 2023	144.13	145.27	143.39	143.72	142.67	8,373,700
06 Sept 2023	144.70	145.54	144.11	144.96	143.90	8,629,200
05 Sept 2023	147.16	148.21	145.01	145.20	144.14	7,854,700
01 Sept 2023	146.09	148.08	145.70	146.82	145.74	7,902,100
31 Aug 2023	148.26	148.35	145.96	146.33	145.26	10,933,900
30 Aug 2023	148.62	149.15	147.19	148.16	147.07	6,277,300
29 Aug 2023	147.71	148.85	147.18	148.76	147.67	6,337,000
28 Aug 2023	147.57	148.61	147.13	147.56	146.48	5,094,100
25 Aug 2023	147.28	148.62	145.85	147.05	145.97	6,695,500
24 Aug 2023	147.50	149.41	146.99	147.23	146.15	6,534,000
23 Aug 2023	146.35	147.59	145.46	147.37	146.29	7,858,000
22 Aug 2023	149.26	149.64	145.85	146.38	145.31	9,682,000
21 Aug 2023	149.65	150.10	148.02	149.48	148.39	8,327,000
18 Aug 2023	147.65	149.50	147.44	148.97	147.88	8,516,900
17 Aug 2023	150.88	151.26	148.40	148.63	147.54	9,953,900
16 Aug 2023	150.60	150.96	149.68	150.19	149.09	6,978,200
15 Aug 2023	152.85	153.27	150.23	150.83	149.73	10,300,300
14 Aug 2023	153.61	154.92	152.92	154.77	153.64	5,044,300
11 Aug 2023	153.03	154.52	152.63	154.45	153.32	5,178,000
10 Aug 2023	154.38	155.44	153.09	153.56	152.44	5,995,100
09 Aug 2023	155.32	155.52	153.47	153.79	152.66	6,277,800
08 Aug 2023	154.32	155.98	152.59	155.88	154.74	8,623,400
07 Aug 2023	156.60	157.70	156.60	156.76	155.61	7,251,800
04 Aug 2023	156.40	157.80	155.70	156.02	154.88	6,206,600
03 Aug 2023	155.00	156.92	154.35	156.35	155.20	6,084,000
02 Aug 2023	155.56	155.69	153.94	155.40	154.26	8,299,400
01 Aug 2023	157.43	158.00	156.15	157.18	156.03	6,853,900
31 Jul 2023	157.18	159.38	157.15	157.96	156.80	8,892,700
28 Jul 2023	157.28	157.60	156.44	156.91	155.76	9,103,800
27 Jul 2023	157.77	158.78	155.55	156.02	154.88	10,778,400
26 Jul 2023	156.71	158.25	156.28	157.76	156.60	8,728,600
25 Jul 2023	157.30	157.72	155.96	156.82	155.67	9,944,700
24 Jul 2023	154.97	158.79	154.73	158.00	156.84	14,381,400
21 Jul 2023	155.80	156.14	154.69	154.95	153.82	10,633,100
20 Jul 2023	154.53	156.59	154.41	156.15	155.01	9,935,900
19 Jul 2023	152.75	155.21	152.22	154.25	153.12	12,510,000
18 Jul 2023	153.38	154.40	152.82	153.66	152.53	13,491,700
17 Jul 2023	150.35	153.75	150.35	153.38	152.26	17,262,400
14 Jul 2023	151.55	152.89	148.41	149.77	148.67	27,011,600
13 Jul 2023	148.70	149.37	147.75	148.87	147.78	11,234,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6172+0.0016(+0.25%)

NZD/EUR0.5664+0.0016(+0.28%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL76.20+0.24(+0.32%)

JPMorgan Chase & Co. (JPM)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6172
+0.0016(+0.25%)

NZD/EUR
0.5664
+0.0016(+0.28%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
76.20
+0.24(+0.32%)