Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,654.61 -1,113.21 (-1.80%) CMC Crypto 200
1,264.52 -19.31 (-1.50%)
JPMorgan Mid Cap Equity C (JMCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 27 Jun 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 26 Jun 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 25 Jun 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 24 Jun 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 21 Jun 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 20 Jun 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 18 Jun 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 17 Jun 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 14 Jun 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 13 Jun 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 12 Jun 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 11 Jun 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 10 Jun 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 07 Jun 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 06 Jun 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 05 Jun 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 04 Jun 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 03 Jun 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 31 May 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 30 May 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 29 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 28 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 24 May 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 23 May 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 22 May 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 21 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 20 May 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 17 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 16 May 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 15 May 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 14 May 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 13 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 10 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 09 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 08 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 07 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 06 May 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 03 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 02 May 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 01 May 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 30 Apr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 29 Apr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 26 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 25 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 24 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 23 Apr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 22 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 19 Apr 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 18 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 17 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 16 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 15 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 12 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 11 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 10 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 09 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 08 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 05 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 04 Apr 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 03 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 02 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 01 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 28 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 27 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 26 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 25 Mar 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 22 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 21 Mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 20 Mar 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 19 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 18 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 15 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 14 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 13 Mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 12 Mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 11 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 08 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 07 Mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 06 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 05 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 04 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 01 Mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 29 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 28 Feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 27 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 26 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 23 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 21 Feb 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 20 Feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 16 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 15 Feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 14 Feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 13 Feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 12 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 09 Feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 08 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 07 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| *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.