Singapore markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.12+0.43 (+2.08%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202220.9321.2520.8921.1221.12574,757
26 May 202220.3920.8820.3520.6920.69531,960
25 May 202219.7620.3919.7620.2620.26621,788
24 May 202219.3419.8419.2819.7919.79373,448
23 May 202219.4719.4719.2219.3419.34325,683
20 May 202219.5419.5719.2019.3219.32325,271
19 May 202219.5619.6719.3719.4119.41434,125
18 May 202219.3919.6019.2019.5119.51910,238
17 May 202219.9119.9119.4619.4619.46555,493
16 May 202219.4919.8419.4019.7119.71800,127
13 May 202219.4219.5219.3319.4919.49330,227
12 May 202219.0319.3718.8719.3219.32405,155
11 May 202218.8119.2818.7918.9818.98561,484
10 May 202218.9919.0918.6818.8918.89619,895
09 May 202218.5818.7518.5018.6518.65789,389
06 May 202218.8518.9618.6318.7318.73411,325
05 May 202219.2019.4018.8019.0019.00934,480
04 May 202218.8719.4818.7319.4819.48566,844
03 May 202218.9919.0018.7418.8218.82569,474
02 May 202219.3819.4018.6218.8118.81498,448
29 Apr 202219.4819.5919.2319.3819.38556,537
29 Apr 20220.289075 Dividend
28 Apr 202219.7319.9519.4019.8719.58457,575
27 Apr 202220.0920.1119.4219.6119.32543,738
26 Apr 202220.1520.2119.9819.9919.70377,946
25 Apr 202220.0420.1419.9920.1219.83501,743
22 Apr 202220.2020.2020.0220.0519.76360,359
21 Apr 202220.5020.5020.0920.2419.95321,316
20 Apr 202220.4520.5020.2920.4220.12672,572
19 Apr 202220.4220.4320.2020.3220.02571,927
18 Apr 202220.6120.6120.4420.4920.19200,843
14 Apr 202220.6320.6920.4220.6220.32347,922
13 Apr 202220.5720.7020.4820.6120.31471,515
12 Apr 202220.8820.9520.4320.6520.35814,239
11 Apr 202220.9820.9820.6820.7420.44303,056
08 Apr 202221.2021.2621.0221.0920.78278,639
07 Apr 202221.1921.3921.1721.3221.01344,085
06 Apr 202221.3921.5021.1321.2820.97312,253
05 Apr 202221.9321.9921.5821.6221.31292,272
04 Apr 202222.0822.0921.9222.0121.69396,460
01 Apr 202222.0322.1121.8122.0121.69212,412
31 Mar 202222.0122.1821.9422.0121.69398,737
30 Mar 202221.7621.9821.7021.9221.60300,542
29 Mar 202221.4721.7421.4221.7421.42184,761
28 Mar 202221.2621.3821.2021.3621.051,133,525
25 Mar 202221.4021.4121.0721.1820.87227,150
24 Mar 202221.4521.5721.3621.4421.131,217,196
23 Mar 202221.3221.6221.1721.3821.07481,711
22 Mar 202221.2821.3821.1621.3020.99185,859
21 Mar 202221.6721.8021.3221.3521.04352,964
18 Mar 202221.6321.7821.6121.7421.42423,726
17 Mar 202221.3321.6421.2621.6021.29616,545
16 Mar 202221.3121.4021.0521.2520.94625,866
15 Mar 202221.4421.4421.1721.2020.89491,280
14 Mar 202221.7421.7421.1121.2520.94243,904
11 Mar 202222.1522.1521.7821.8221.50513,067
10 Mar 202222.0722.1421.8822.0121.69247,882
09 Mar 202222.2022.3222.1022.1521.83319,616
08 Mar 202222.4322.5222.0022.0921.77840,008
07 Mar 202222.9322.9322.4122.4522.12268,104
04 Mar 202223.0023.0022.8222.9022.57216,009
03 Mar 202223.1723.1922.9322.9822.65128,400
02 Mar 202223.0923.1722.9023.1222.78297,424
01 Mar 202223.0423.2622.9823.0622.72193,857
28 Feb 202222.7923.0922.6522.9822.65192,149
25 Feb 202222.7422.9522.6022.8322.50318,756
24 Feb 202222.3822.6522.0422.5822.25289,060
23 Feb 202222.8122.8422.4622.5822.25294,194
22 Feb 202222.7522.8522.5022.6722.34240,194
18 Feb 202222.7122.9922.7122.8522.52277,616
17 Feb 202222.7723.0022.5622.7022.37237,032
16 Feb 202222.3722.8622.2422.7822.45432,163
15 Feb 202222.3022.5722.1222.4122.08382,679
14 Feb 202222.4422.4421.8622.2021.88378,487
11 Feb 202222.7222.7722.2722.4422.11371,146
10 Feb 202223.0923.1322.4522.7022.37691,604
09 Feb 202223.3023.3923.0923.2522.91411,636
08 Feb 202223.4323.6323.1123.2122.87347,716
07 Feb 202223.6823.7523.4523.5323.19174,963
04 Feb 202223.8823.9923.5023.5923.25431,237
03 Feb 202224.1524.1923.9024.0023.65299,397
02 Feb 202224.5524.6724.1624.3323.98233,774
01 Feb 202224.5824.6524.4024.5424.18207,316
31 Jan 202223.9724.5123.9724.5024.14396,226
28 Jan 202224.0024.1023.2923.9523.60426,418
28 Jan 20220.289075 Dividend
27 Jan 202224.7824.8724.0924.0923.45684,891
26 Jan 202225.0825.1624.7224.7824.13478,675
25 Jan 202224.9125.0724.8825.0524.39402,525
24 Jan 202225.2125.2524.9525.0424.38476,877
21 Jan 202225.2525.3525.2125.3024.63193,083
20 Jan 202225.4525.4925.2925.3324.66110,654
19 Jan 202225.4125.4925.3125.4124.74159,636
18 Jan 202225.4225.4825.2825.4124.74173,520
14 Jan 202225.5325.5625.4725.5324.8689,671
13 Jan 202225.5425.6825.5125.5824.91147,773
12 Jan 202225.6325.6625.4325.5224.85245,423
11 Jan 202225.4925.6725.4925.5524.88167,985
10 Jan 202225.5125.5725.4225.4924.82243,877
07 Jan 202225.6825.7525.5025.6724.99108,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...