Singapore markets close in 7 hours 40 minutes

JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.33-0.08 (-0.31%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202225.4525.4925.2925.3325.33110,654
19 Jan 202225.4125.4925.3125.4125.41159,636
18 Jan 202225.4225.4825.2825.4125.41173,520
14 Jan 202225.5325.5625.4725.5325.5389,671
13 Jan 202225.5425.6825.5125.5825.58147,773
12 Jan 202225.6325.6625.4325.5225.52245,423
11 Jan 202225.4925.6725.4925.5525.55167,985
10 Jan 202225.5125.5725.4225.4925.49243,877
07 Jan 202225.6825.7525.5025.6725.67108,330
06 Jan 202225.6525.8025.3725.7525.75343,723
05 Jan 202225.8525.9725.6025.6525.65125,755
04 Jan 202226.0126.0125.8025.8425.8490,920
03 Jan 202226.2026.2026.0026.0026.0079,695
31 Dec 202126.3326.3326.1126.1126.11188,103
30 Dec 202126.2326.3126.1726.2626.2647,773
29 Dec 202126.0126.2326.0126.2126.2178,281
28 Dec 202126.0326.1025.9626.0826.0853,882
27 Dec 202125.9926.0725.9225.9625.9665,111
23 Dec 202126.1626.1625.9525.9725.9755,904
22 Dec 202125.8326.1125.8326.1126.1151,856
21 Dec 202125.8225.9225.8225.8225.8276,601
20 Dec 202125.7425.8325.7125.7525.7553,102
17 Dec 202125.6925.9225.6725.8125.8165,189
16 Dec 202125.6625.8225.6325.7725.77117,560
15 Dec 202125.6525.7225.5525.6025.60373,314
14 Dec 202125.7725.8125.6225.6525.65215,827
13 Dec 202125.8425.8425.6625.8325.8399,248
10 Dec 202125.9825.9825.7625.7625.7667,681
09 Dec 202125.9426.0325.9125.9725.9737,384
08 Dec 202126.0526.0525.8825.9225.9240,763
07 Dec 202125.9926.1425.8825.9825.98141,332
06 Dec 202125.8726.0125.7725.9425.9463,713
03 Dec 202125.8825.8925.7625.8525.8563,366
02 Dec 202125.7926.0625.6925.8925.89154,118
01 Dec 202125.8226.0125.5625.8525.85146,754
30 Nov 202125.5125.6725.4325.6725.67424,017
29 Nov 202125.3725.6225.3025.5825.58269,161
26 Nov 202125.3025.3425.0425.2925.2974,898
24 Nov 202125.3425.5425.2625.4325.43172,176
23 Nov 202125.4925.4925.3225.4025.40167,458
22 Nov 202125.6525.6925.4725.5225.52151,263
19 Nov 202125.6725.6825.6025.6425.6495,456
18 Nov 202125.6825.7225.6025.6525.65158,267
17 Nov 202125.5925.6425.5325.6425.64163,539
16 Nov 202125.6425.7425.5925.5925.59138,731
15 Nov 202125.9925.9925.5925.6325.63324,269
12 Nov 202126.1226.1225.9025.9225.9284,171
11 Nov 202126.1626.1825.9626.0026.0056,602
10 Nov 202126.3826.3826.0626.0926.0983,898
09 Nov 202126.4726.4726.3026.3326.3367,499
08 Nov 202126.5126.5126.4126.4226.4273,647
05 Nov 202126.4726.5026.3826.5026.5060,542
04 Nov 202126.2226.4526.2226.4526.4558,134
03 Nov 202126.2826.3326.2126.2226.22167,487
02 Nov 202126.2226.2926.1526.2626.2647,097
01 Nov 202126.2026.2226.0726.2026.2089,952
29 Oct 202126.0326.2026.0326.1426.14138,367
29 Oct 20210.289075 Dividend
28 Oct 202126.4426.4626.3626.3826.09221,801
27 Oct 202126.3826.4426.2526.3726.08159,494
26 Oct 202126.5026.5426.3326.3426.05604,995
25 Oct 202126.2826.4426.2826.4326.1495,182
22 Oct 202126.4826.5326.3026.3026.01230,431
21 Oct 202126.4426.4826.3826.4626.1760,706
20 Oct 202126.3426.5026.3426.4326.14152,459
19 Oct 202126.4926.5026.2226.3926.10214,182
18 Oct 202126.4026.5726.3526.4926.20133,407
15 Oct 202126.7126.7126.4126.4526.16127,172
14 Oct 202126.5726.7926.5726.7126.42231,260
13 Oct 202126.2326.5426.2026.5426.25171,294
12 Oct 202126.1126.2026.0526.1625.87192,278
11 Oct 202126.0226.1726.0026.0625.7755,316
08 Oct 202126.0726.0925.7726.0325.74228,970
07 Oct 202126.1826.2726.0026.0225.73315,060
06 Oct 202126.1426.2426.0326.2225.93185,475
05 Oct 202126.1926.2726.1226.1425.85628,825
04 Oct 202126.4326.4326.1226.1225.83117,760
01 Oct 202126.3726.4726.3526.3526.0699,050
30 Sep 202126.4026.4526.2226.4026.111,325,654
29 Sep 202126.1426.4126.1426.4126.12261,595
28 Sep 202126.2826.2825.8626.0825.79343,868
27 Sep 202126.4426.4826.3326.3626.07132,081
24 Sep 202126.5926.6126.4426.5126.22279,996
23 Sep 202126.7326.7726.5326.6226.33273,675
22 Sep 202126.6326.8526.5826.7226.43261,278
21 Sep 202126.5926.6726.5126.5526.26229,062
20 Sep 202126.5726.5926.4326.5326.24103,002
17 Sep 202126.7326.7326.5526.6226.33325,200
16 Sep 202126.5226.8026.4526.6626.37278,409
15 Sep 202126.4426.5326.3426.4826.19318,686
14 Sep 202126.4826.4926.4026.4426.1568,498
13 Sep 202126.5826.5826.4026.4526.16179,441
10 Sep 202126.4826.5526.4426.5026.21122,446
09 Sep 202126.4926.5226.4026.4326.14357,375
08 Sep 202126.5526.5626.3826.4326.14155,350
07 Sep 202126.5226.5426.4426.4726.18102,694
03 Sep 202126.5426.5726.4426.5426.25113,988
02 Sep 202126.3526.5626.3526.5626.27185,952
01 Sep 202126.2526.3326.2026.3226.0389,973
31 Aug 202126.1526.2126.1326.1525.86545,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...