Singapore markets closed

JPMorgan Chase & Co. (JPM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.78-0.12 (-0.55%)
At close: 04:00PM EDT
21.75 -0.03 (-0.14%)
After hours: 05:16PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.9021.9621.7821.7821.78288,374
27 Mar 202421.7521.9421.6021.9021.90228,497
26 Mar 202421.7721.8021.6521.6621.6699,430
25 Mar 202421.8421.8521.6821.7821.78103,693
22 Mar 202421.9121.9321.7521.8221.82125,973
21 Mar 202421.7521.8821.7421.7721.7788,354
20 Mar 202421.6921.7221.5521.6521.65110,870
19 Mar 202421.5921.6821.5921.6521.65130,541
18 Mar 202421.6421.7021.5021.6121.61186,884
15 Mar 202421.7421.7421.5621.5621.56114,241
14 Mar 202421.8521.9021.6821.7021.70162,000
13 Mar 202421.9121.9921.8721.8721.87121,577
12 Mar 202421.9021.9521.8421.9121.91137,818
11 Mar 202421.9021.9721.8621.8921.8969,431
08 Mar 202421.8321.9921.8321.9021.90104,156
07 Mar 202421.8121.8521.7321.7621.76133,724
06 Mar 202421.6621.7821.6221.6721.67159,184
05 Mar 202421.5821.5821.5221.5721.57109,530
04 Mar 202421.6621.7621.5721.6321.6394,632
01 Mar 202421.7721.7721.6021.6821.68179,204
29 Feb 202421.5321.7721.3821.7721.77328,990
28 Feb 202421.5221.6021.4621.4621.46128,736
27 Feb 202421.5821.6421.4621.5021.5077,071
26 Feb 202421.5321.6421.4221.5621.5689,457
23 Feb 202421.5121.6021.4421.4821.48175,903
22 Feb 202421.4621.5121.4121.4321.4361,003
21 Feb 202421.5321.5921.3721.3821.3896,504
20 Feb 202421.3921.5921.3921.5021.5059,827
16 Feb 202421.3521.4921.3521.4221.42136,741
15 Feb 202421.4421.5421.2921.4621.46157,871
14 Feb 202421.4021.4321.3321.3521.3588,867
13 Feb 202421.4421.5121.2721.3521.35151,062
12 Feb 202421.6121.6921.6021.6221.62156,724
09 Feb 202421.5121.7321.4621.6321.63120,150
08 Feb 202421.4821.5421.4121.4821.48121,832
07 Feb 202421.5121.5521.4021.4921.4987,746
06 Feb 202421.2921.4621.2621.4221.4265,647
05 Feb 202421.3621.3821.2321.2921.2974,162
02 Feb 202421.4021.5221.2221.4521.45106,799
01 Feb 202421.4121.5521.2521.4821.48222,980
31 Jan 202421.3321.5121.3021.3021.30126,079
30 Jan 202421.2921.4521.2821.3421.34111,123
30 Jan 20240.289075 Dividend
29 Jan 202421.5521.6421.5121.5621.27139,928
26 Jan 202421.5221.5621.4321.5021.2156,979
25 Jan 202421.4021.5621.3521.4721.18140,539
24 Jan 202421.3721.3921.2321.3221.0399,351
23 Jan 202421.3021.3021.1321.2520.97110,031
22 Jan 202421.2421.3321.1921.2720.9895,749
19 Jan 202421.0721.2220.9521.1520.87164,184
18 Jan 202421.1521.1720.9321.0220.74113,996
17 Jan 202421.0121.1120.9221.0720.7899,347
16 Jan 202421.1421.1921.0021.0620.7887,905
12 Jan 202421.1421.2021.1021.1520.8773,158
11 Jan 202421.0521.1520.9521.0720.79124,485
10 Jan 202421.1321.1521.0321.0520.7782,064
09 Jan 202420.9921.1020.9721.0220.7480,972
08 Jan 202420.9621.0620.9220.9920.71133,059
05 Jan 202420.8821.0420.8620.9020.62160,089
04 Jan 202420.7820.9520.6920.8620.58197,221
03 Jan 202420.7820.9420.5920.8520.57111,338
02 Jan 202420.8320.9320.7620.8320.55128,408
29 Dec 202320.9521.0420.8020.8820.60312,877
28 Dec 202321.0821.0820.8920.8920.61218,004
27 Dec 202320.9221.1020.8821.0520.77250,823
26 Dec 202320.9721.0220.8620.9120.63114,856
22 Dec 202320.9821.0220.8120.8920.61107,039
21 Dec 202320.9921.0220.8020.8620.58174,197
20 Dec 202320.8821.0920.8220.8720.59176,477
19 Dec 202320.5520.9920.5520.8720.59329,239
18 Dec 202320.7720.8020.5120.5320.25255,375
15 Dec 202320.8520.9720.6420.7220.44170,426
14 Dec 202320.7721.0020.7320.8520.57440,942
13 Dec 202320.4420.8420.3720.5920.31137,322
12 Dec 202320.2520.4220.2020.3620.09160,229
11 Dec 202320.3620.4120.1520.2720.00240,177
08 Dec 202320.4320.4820.2720.3620.09165,112
07 Dec 202320.4120.5820.3720.4820.21170,962
06 Dec 202320.4220.4820.3220.4020.13173,282
05 Dec 202320.4620.5020.3220.3220.05201,721
04 Dec 202320.3920.4820.2520.4020.13232,869
01 Dec 202320.3720.5120.2420.4620.19400,909
30 Nov 202320.3520.4520.1320.3720.10397,141
29 Nov 202320.1620.3320.1420.2319.96148,691
28 Nov 202319.8220.1019.8220.0719.80161,020
27 Nov 202319.6819.9019.6719.8719.60109,776
24 Nov 202319.7519.7619.5919.6019.3464,431
22 Nov 202319.8719.8919.5719.6719.41280,157
21 Nov 202319.8919.9819.8319.8319.56150,845
20 Nov 202320.0020.0919.8819.9219.6596,421
17 Nov 202320.1020.1919.9219.9519.68169,583
16 Nov 202319.9820.0919.9419.9919.7289,410
15 Nov 202320.0220.0619.8919.9319.6690,953
14 Nov 202320.4020.4019.9219.9919.72188,139
13 Nov 202319.6719.8219.5719.7119.4589,233
10 Nov 202319.6619.7619.5819.6719.41154,067
09 Nov 202320.0520.0519.5519.6019.34128,123
08 Nov 202320.0620.1720.0020.0119.74129,888
07 Nov 202320.1120.1419.9419.9819.71137,331
06 Nov 202319.9720.2119.9520.0419.77172,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...