Singapore markets close in 20 minutes

JPMorgan Chase & Co. (JPM-PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.75+0.08 (+0.41%)
At close: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202219.6519.7519.5019.7519.75137,617
17 Aug 202219.7419.7719.6119.6719.67195,207
16 Aug 202220.1220.1319.8119.8619.86207,815
15 Aug 202219.9620.1519.9620.0320.03155,079
12 Aug 202219.9620.0719.8519.9919.99170,996
11 Aug 202220.0920.1519.8119.8919.89285,712
10 Aug 202220.1420.4319.9519.9819.98248,013
09 Aug 202220.3220.3219.8419.9119.91353,848
08 Aug 202220.3920.5120.2720.3320.33188,026
05 Aug 202220.5020.6320.2020.3420.34253,758
04 Aug 202220.6820.8020.6020.7020.70535,233
03 Aug 202220.7220.8220.4820.6720.67362,696
02 Aug 202220.0520.8320.0020.5620.56528,464
01 Aug 202219.9820.1519.9220.0520.05229,033
01 Aug 20220.2625 Dividend
29 Jul 202219.9820.2519.9120.1419.88435,126
28 Jul 202220.0920.1719.8820.0019.74380,258
27 Jul 202220.1320.1320.0020.0819.82296,029
26 Jul 202220.0620.0919.9320.0019.74230,900
25 Jul 202220.1020.1520.0020.0319.77122,244
22 Jul 202219.9920.2119.9920.0919.83218,830
21 Jul 202219.8520.0319.8519.9419.68219,054
20 Jul 202219.9619.9619.8019.9019.64382,315
19 Jul 202219.7719.9519.7219.9019.64282,030
18 Jul 202219.5919.7319.5519.6819.42196,044
15 Jul 202219.4219.5819.3619.5519.30272,062
14 Jul 202219.1119.3519.0919.3519.10138,287
13 Jul 202218.9319.3118.8519.3019.05165,833
12 Jul 202219.4019.4919.1319.1318.88199,553
11 Jul 202219.3319.3719.1619.3719.12167,481
08 Jul 202219.0419.2318.9619.2318.98209,447
07 Jul 202219.0619.1918.9819.1118.86188,988
06 Jul 202219.0819.1418.8618.9518.70202,534
05 Jul 202218.7619.0318.7518.9718.72393,448
01 Jul 202218.5918.8918.5918.7518.51220,390
30 Jun 202218.6318.7718.5418.5418.30438,631
29 Jun 202218.7018.7818.6018.7318.4996,880
28 Jun 202218.7918.8818.5518.6318.39166,460
27 Jun 202218.8618.9518.7318.7318.4997,764
24 Jun 202218.6018.7918.5818.7618.5294,256
23 Jun 202218.5718.7118.4618.5218.28123,213
22 Jun 202218.4518.6018.3718.4818.24168,688
21 Jun 202218.2818.5618.2318.4518.2193,443
17 Jun 202218.3018.4718.0018.1317.89776,790
16 Jun 202218.1118.4618.0418.2718.03207,696
15 Jun 202218.0518.7918.0218.5118.27428,781
14 Jun 202218.1018.4217.8017.9417.71545,050
13 Jun 202218.5018.5818.0118.1117.87415,232
10 Jun 202219.3219.3718.8518.9718.72244,126
09 Jun 202219.8019.9919.5119.5419.29369,833
08 Jun 202219.9320.0419.8619.8619.60224,141
07 Jun 202219.6720.0519.6719.9719.71225,341
06 Jun 202219.8519.9519.6219.7319.47303,096
03 Jun 202219.5719.8519.5419.7919.53182,097
02 Jun 202219.7019.8419.5319.7719.51263,271
01 Jun 202220.1220.1519.6619.7319.47206,586
31 May 202220.0020.0119.5519.9119.65551,621
27 May 202219.9920.2218.6020.1019.84549,822
26 May 202219.5719.9419.4719.7719.51325,860
25 May 202219.1419.5819.1419.4219.17313,060
24 May 202218.8519.0918.7719.0618.81396,613
23 May 202218.9019.0218.8218.9018.65661,975
20 May 202218.9718.9818.7218.8118.56393,347
19 May 202218.7519.0318.6818.8518.60702,070
18 May 202218.5518.8218.3518.7418.50902,527
17 May 202218.8218.9618.6418.6518.411,104,878
16 May 202218.4518.9218.3818.7518.51322,116
13 May 202218.5018.5818.3018.4718.23352,404
12 May 202218.0018.3817.8518.3818.14285,607
11 May 202217.6518.1117.6517.9717.74488,885
10 May 202217.7817.8617.4017.8017.571,243,854
09 May 202217.3317.5817.2517.3917.161,003,753
06 May 202217.7117.7417.3517.4317.20284,934
05 May 202218.1518.1517.7217.9017.67239,925
04 May 202217.7818.5417.5918.5318.29284,358
03 May 202217.8317.9517.5817.7817.55221,201
02 May 202218.0918.0917.5117.7217.49352,296
29 Apr 202218.3018.3417.9918.1117.87465,018
29 Apr 20220.2625 Dividend
28 Apr 202218.6818.6918.1518.6318.13583,399
27 Apr 202218.9919.0518.3718.5218.02483,401
26 Apr 202219.0019.0818.9018.9018.39161,217
25 Apr 202218.9919.0918.8718.9818.47211,719
22 Apr 202219.2219.2418.8118.9818.47333,527
21 Apr 202219.5919.6419.2119.2718.75250,242
20 Apr 202219.5419.5819.4319.5018.97343,451
19 Apr 202219.6019.6119.3619.4518.93334,727
18 Apr 202219.6519.7319.6019.6619.13363,853
14 Apr 202219.7519.7619.5219.7319.20307,822
13 Apr 202219.6719.8019.6319.7419.21255,766
12 Apr 202219.9219.9619.6019.7019.17369,432
11 Apr 202219.9119.9419.6919.7419.21689,407
08 Apr 202220.1520.1919.9519.9919.45231,658
07 Apr 202220.0820.3020.0120.2119.67322,721
06 Apr 202220.3720.4020.0520.1219.58387,946
05 Apr 202220.9121.0120.5520.5620.01203,736
04 Apr 202221.0021.1120.9221.0220.45278,281
01 Apr 202221.0021.0420.8421.0020.43205,122
31 Mar 202221.1121.1721.0021.0820.51262,932
30 Mar 202220.7021.0820.6920.9520.39448,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...