Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
53,487.90 -3,398.94 (-5.97%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
JPMorgan Chase & Co. (JPM-PL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 25.88 | 25.89 | 25.76 | 25.85 | 25.85 | 63,366 |
| 02 Dec 2021 | 25.79 | 26.06 | 25.69 | 25.89 | 25.89 | 154,118 |
| 01 Dec 2021 | 25.82 | 26.01 | 25.56 | 25.85 | 25.85 | 146,754 |
| 30 Nov 2021 | 25.51 | 25.67 | 25.43 | 25.67 | 25.67 | 424,017 |
| 29 Nov 2021 | 25.37 | 25.62 | 25.30 | 25.58 | 25.58 | 269,161 |
| 26 Nov 2021 | 25.30 | 25.34 | 25.04 | 25.29 | 25.29 | 74,898 |
| 24 Nov 2021 | 25.34 | 25.54 | 25.26 | 25.43 | 25.43 | 172,176 |
| 23 Nov 2021 | 25.49 | 25.49 | 25.32 | 25.40 | 25.40 | 167,458 |
| 22 Nov 2021 | 25.65 | 25.69 | 25.47 | 25.52 | 25.52 | 151,263 |
| 19 Nov 2021 | 25.67 | 25.68 | 25.60 | 25.64 | 25.64 | 95,456 |
| 18 Nov 2021 | 25.68 | 25.72 | 25.60 | 25.65 | 25.65 | 158,267 |
| 17 Nov 2021 | 25.59 | 25.64 | 25.53 | 25.64 | 25.64 | 163,539 |
| 16 Nov 2021 | 25.64 | 25.74 | 25.59 | 25.59 | 25.59 | 138,731 |
| 15 Nov 2021 | 25.99 | 25.99 | 25.59 | 25.63 | 25.63 | 324,269 |
| 12 Nov 2021 | 26.12 | 26.12 | 25.90 | 25.92 | 25.92 | 84,171 |
| 11 Nov 2021 | 26.16 | 26.18 | 25.96 | 26.00 | 26.00 | 56,602 |
| 10 Nov 2021 | 26.38 | 26.38 | 26.06 | 26.09 | 26.09 | 83,898 |
| 09 Nov 2021 | 26.47 | 26.47 | 26.30 | 26.33 | 26.33 | 67,499 |
| 08 Nov 2021 | 26.51 | 26.51 | 26.41 | 26.42 | 26.42 | 73,647 |
| 05 Nov 2021 | 26.47 | 26.50 | 26.38 | 26.50 | 26.50 | 60,542 |
| 04 Nov 2021 | 26.22 | 26.45 | 26.22 | 26.45 | 26.45 | 58,134 |
| 03 Nov 2021 | 26.28 | 26.33 | 26.21 | 26.22 | 26.22 | 167,487 |
| 02 Nov 2021 | 26.22 | 26.29 | 26.15 | 26.26 | 26.26 | 47,097 |
| 01 Nov 2021 | 26.20 | 26.22 | 26.07 | 26.20 | 26.20 | 89,952 |
| 29 Oct 2021 | 26.03 | 26.20 | 26.03 | 26.14 | 26.14 | 138,367 |
| 29 Oct 2021 | 0.289075 Dividend | |||||
| 28 Oct 2021 | 26.44 | 26.46 | 26.36 | 26.38 | 26.09 | 221,801 |
| 27 Oct 2021 | 26.38 | 26.44 | 26.25 | 26.37 | 26.08 | 159,494 |
| 26 Oct 2021 | 26.50 | 26.54 | 26.33 | 26.34 | 26.05 | 604,995 |
| 25 Oct 2021 | 26.28 | 26.44 | 26.28 | 26.43 | 26.14 | 95,182 |
| 22 Oct 2021 | 26.48 | 26.53 | 26.30 | 26.30 | 26.01 | 230,431 |
| 21 Oct 2021 | 26.44 | 26.48 | 26.38 | 26.46 | 26.17 | 60,706 |
| 20 Oct 2021 | 26.34 | 26.50 | 26.34 | 26.43 | 26.14 | 152,459 |
| 19 Oct 2021 | 26.49 | 26.50 | 26.22 | 26.39 | 26.10 | 214,182 |
| 18 Oct 2021 | 26.40 | 26.57 | 26.35 | 26.49 | 26.20 | 133,407 |
| 15 Oct 2021 | 26.71 | 26.71 | 26.41 | 26.45 | 26.16 | 127,172 |
| 14 Oct 2021 | 26.57 | 26.79 | 26.57 | 26.71 | 26.42 | 231,260 |
| 13 Oct 2021 | 26.23 | 26.54 | 26.20 | 26.54 | 26.25 | 171,294 |
| 12 Oct 2021 | 26.11 | 26.20 | 26.05 | 26.16 | 25.87 | 192,278 |
| 11 Oct 2021 | 26.02 | 26.17 | 26.00 | 26.06 | 25.77 | 55,316 |
| 08 Oct 2021 | 26.07 | 26.09 | 25.77 | 26.03 | 25.74 | 228,970 |
| 07 Oct 2021 | 26.18 | 26.27 | 26.00 | 26.02 | 25.73 | 315,060 |
| 06 Oct 2021 | 26.14 | 26.24 | 26.03 | 26.22 | 25.93 | 185,475 |
| 05 Oct 2021 | 26.19 | 26.27 | 26.12 | 26.14 | 25.85 | 628,825 |
| 04 Oct 2021 | 26.43 | 26.43 | 26.12 | 26.12 | 25.83 | 117,760 |
| 01 Oct 2021 | 26.37 | 26.47 | 26.35 | 26.35 | 26.06 | 99,050 |
| 30 Sep 2021 | 26.40 | 26.45 | 26.22 | 26.40 | 26.11 | 1,325,654 |
| 29 Sep 2021 | 26.14 | 26.41 | 26.14 | 26.41 | 26.12 | 261,595 |
| 28 Sep 2021 | 26.28 | 26.28 | 25.86 | 26.08 | 25.79 | 343,868 |
| 27 Sep 2021 | 26.44 | 26.48 | 26.33 | 26.36 | 26.07 | 132,081 |
| 24 Sep 2021 | 26.59 | 26.61 | 26.44 | 26.51 | 26.22 | 279,996 |
| 23 Sep 2021 | 26.73 | 26.77 | 26.53 | 26.62 | 26.33 | 273,675 |
| 22 Sep 2021 | 26.63 | 26.85 | 26.58 | 26.72 | 26.43 | 261,278 |
| 21 Sep 2021 | 26.59 | 26.67 | 26.51 | 26.55 | 26.26 | 229,062 |
| 20 Sep 2021 | 26.57 | 26.59 | 26.43 | 26.53 | 26.24 | 103,002 |
| 17 Sep 2021 | 26.73 | 26.73 | 26.55 | 26.62 | 26.33 | 325,200 |
| 16 Sep 2021 | 26.52 | 26.80 | 26.45 | 26.66 | 26.37 | 278,409 |
| 15 Sep 2021 | 26.44 | 26.53 | 26.34 | 26.48 | 26.19 | 318,686 |
| 14 Sep 2021 | 26.48 | 26.49 | 26.40 | 26.44 | 26.15 | 68,498 |
| 13 Sep 2021 | 26.58 | 26.58 | 26.40 | 26.45 | 26.16 | 179,441 |
| 10 Sep 2021 | 26.48 | 26.55 | 26.44 | 26.50 | 26.21 | 122,446 |
| 09 Sep 2021 | 26.49 | 26.52 | 26.40 | 26.43 | 26.14 | 357,375 |
| 08 Sep 2021 | 26.55 | 26.56 | 26.38 | 26.43 | 26.14 | 155,350 |
| 07 Sep 2021 | 26.52 | 26.54 | 26.44 | 26.47 | 26.18 | 102,694 |
| 03 Sep 2021 | 26.54 | 26.57 | 26.44 | 26.54 | 26.25 | 113,988 |
| 02 Sep 2021 | 26.35 | 26.56 | 26.35 | 26.56 | 26.27 | 185,952 |
| 01 Sep 2021 | 26.25 | 26.33 | 26.20 | 26.32 | 26.03 | 89,973 |
| 31 Aug 2021 | 26.15 | 26.21 | 26.13 | 26.15 | 25.86 | 545,750 |
| 30 Aug 2021 | 26.31 | 26.35 | 26.12 | 26.15 | 25.86 | 239,774 |
| 27 Aug 2021 | 26.10 | 26.31 | 26.09 | 26.31 | 26.02 | 192,517 |
| 26 Aug 2021 | 26.19 | 26.21 | 26.06 | 26.07 | 25.78 | 63,625 |
| 25 Aug 2021 | 26.22 | 26.26 | 26.15 | 26.17 | 25.88 | 85,906 |
| 24 Aug 2021 | 26.26 | 26.28 | 26.18 | 26.22 | 25.93 | 322,040 |
| 23 Aug 2021 | 26.24 | 26.28 | 26.17 | 26.25 | 25.96 | 103,707 |
| 20 Aug 2021 | 26.22 | 26.25 | 26.15 | 26.21 | 25.92 | 91,238 |
| 19 Aug 2021 | 26.15 | 26.20 | 26.10 | 26.17 | 25.88 | 180,247 |
| 18 Aug 2021 | 26.29 | 26.29 | 26.16 | 26.21 | 25.92 | 118,401 |
| 17 Aug 2021 | 26.34 | 26.36 | 26.24 | 26.30 | 26.01 | 93,245 |
| 16 Aug 2021 | 26.39 | 26.39 | 26.31 | 26.32 | 26.03 | 164,572 |
| 13 Aug 2021 | 26.23 | 26.40 | 26.22 | 26.40 | 26.11 | 180,219 |
| 12 Aug 2021 | 26.20 | 26.27 | 26.13 | 26.22 | 25.93 | 270,254 |
| 11 Aug 2021 | 26.18 | 26.22 | 26.09 | 26.21 | 25.92 | 426,150 |
| 10 Aug 2021 | 26.34 | 26.34 | 26.09 | 26.14 | 25.85 | 190,992 |
| 09 Aug 2021 | 26.45 | 26.45 | 26.24 | 26.28 | 25.99 | 155,335 |
| 06 Aug 2021 | 26.51 | 26.51 | 26.42 | 26.49 | 26.20 | 107,081 |
| 05 Aug 2021 | 26.34 | 26.53 | 26.33 | 26.50 | 26.21 | 201,670 |
| 04 Aug 2021 | 26.35 | 26.38 | 26.27 | 26.34 | 26.05 | 139,886 |
| 03 Aug 2021 | 26.31 | 26.37 | 26.24 | 26.33 | 26.04 | 115,131 |
| 02 Aug 2021 | 26.35 | 26.35 | 26.23 | 26.30 | 26.01 | 457,259 |
| 30 Jul 2021 | 26.16 | 26.33 | 26.14 | 26.30 | 26.01 | 213,165 |
| 30 Jul 2021 | 0.3244 Dividend | |||||
| 29 Jul 2021 | 26.40 | 26.50 | 26.35 | 26.45 | 25.84 | 99,760 |
| 28 Jul 2021 | 26.36 | 26.44 | 26.33 | 26.40 | 25.79 | 171,675 |
| 27 Jul 2021 | 26.34 | 26.37 | 26.16 | 26.37 | 25.76 | 399,697 |
| 26 Jul 2021 | 26.38 | 26.42 | 26.27 | 26.34 | 25.73 | 344,679 |
| 23 Jul 2021 | 26.29 | 26.40 | 26.23 | 26.40 | 25.79 | 949,445 |
| 22 Jul 2021 | 26.32 | 26.32 | 26.10 | 26.31 | 25.70 | 961,406 |
| 21 Jul 2021 | 26.54 | 26.54 | 26.25 | 26.31 | 25.70 | 520,422 |
| 20 Jul 2021 | 26.47 | 26.56 | 26.45 | 26.50 | 25.89 | 711,369 |
| 19 Jul 2021 | 26.49 | 26.57 | 26.37 | 26.49 | 25.88 | 535,225 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
