Singapore markets open in 39 minutes

JPMorgan Chase & Co. (JPM-PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.46-0.15 (-0.81%)
At close: 04:00PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202218.6118.6718.3618.4618.46245,414
05 Dec 202218.7518.9018.5418.6118.61286,478
02 Dec 202218.6018.9118.5318.8018.80188,435
01 Dec 202218.6018.8418.5118.7418.74374,198
30 Nov 202218.1618.5418.0218.3018.30617,237
29 Nov 202218.4018.4418.1618.1618.16171,876
28 Nov 202218.4718.5318.3718.4318.43172,558
25 Nov 202218.4518.5018.4218.4618.4684,242
23 Nov 202218.4518.5818.4018.4718.47170,846
22 Nov 202218.4518.4818.3218.4218.42288,065
21 Nov 202218.5518.6418.3718.3718.37305,820
18 Nov 202218.6718.6818.5018.5518.55303,887
17 Nov 202218.5218.6318.4418.6018.60184,013
16 Nov 202218.5018.6818.4318.6518.65310,688
15 Nov 202218.4318.5518.3318.5018.50230,295
14 Nov 202218.4518.5618.1818.2418.24176,981
11 Nov 202218.4818.6918.3018.4518.45200,821
10 Nov 202217.6718.5117.6718.4118.41366,991
09 Nov 202217.4217.5317.2517.3117.31378,873
08 Nov 202217.0517.4117.0417.3917.39247,132
07 Nov 202217.0617.0616.9116.9816.98214,819
04 Nov 202217.1717.1816.9116.9816.98208,514
03 Nov 202216.9517.0816.9017.0417.04266,139
02 Nov 202217.0717.3416.9317.0617.06268,821
01 Nov 202217.3417.3717.1017.1317.13134,043
31 Oct 202217.3817.5217.2117.2117.21379,554
31 Oct 20220.2625 Dividend
28 Oct 202217.5317.7317.4617.6717.41166,642
27 Oct 202217.4417.6017.3617.5117.25192,252
26 Oct 202217.2817.5917.2417.3617.10301,730
25 Oct 202217.0217.2717.0217.2316.97193,829
24 Oct 202216.8617.0516.8516.9116.66166,987
21 Oct 202217.0817.1316.8316.8316.58399,172
20 Oct 202217.2417.2717.0517.1516.90176,645
19 Oct 202217.2817.3217.1717.2717.01208,439
18 Oct 202217.4217.5017.2517.3517.09146,123
17 Oct 202217.4217.5717.2617.3017.04213,898
14 Oct 202217.3517.4917.1717.2917.03189,540
13 Oct 202217.2317.4517.0317.3017.04329,534
12 Oct 202217.4317.4917.3517.3517.09152,538
11 Oct 202217.5017.6917.3917.5017.24202,335
10 Oct 202217.7817.7917.4717.5417.2876,656
07 Oct 202217.6617.7817.6117.7317.4788,625
06 Oct 202217.9818.0517.7817.8017.54122,580
05 Oct 202218.0518.1217.9117.9317.66170,849
04 Oct 202218.3018.5018.1118.1717.90277,354
03 Oct 202218.0918.3718.0918.1917.92166,051
30 Sept 202217.9518.1517.8218.0417.77456,415
29 Sept 202217.9718.0017.7117.9717.70303,689
28 Sept 202217.7818.1317.7718.0417.77197,878
27 Sept 202217.8217.9817.6717.7417.48400,949
26 Sept 202218.0018.0617.7517.8017.54292,801
23 Sept 202218.0518.1317.8318.0117.74421,529
22 Sept 202218.3218.3518.1018.1717.90210,677
21 Sept 202218.3618.5818.3318.4418.17135,223
20 Sept 202218.2218.3418.1218.3118.04127,195
19 Sept 202218.5018.5718.2518.3918.12262,660
16 Sept 202218.3218.6518.2418.5818.30235,726
15 Sept 202218.6518.8118.5018.5318.25156,788
14 Sept 202218.6618.7518.5218.7418.4682,385
13 Sept 202218.5718.6518.4318.6118.33552,799
12 Sept 202218.8219.0218.5418.8518.57128,774
09 Sept 202218.4618.7418.4318.6918.41386,336
08 Sept 202218.5218.7718.3818.4018.13289,977
07 Sept 202218.5518.6618.4418.5118.24142,976
06 Sept 202218.6318.6818.2718.4318.16193,553
02 Sept 202218.5818.7818.4818.6018.32100,345
01 Sept 202218.3818.5318.2318.4718.20341,963
31 Aug 202218.6418.8018.4418.4418.17479,120
30 Aug 202219.0019.0918.5918.6018.32199,135
29 Aug 202218.8118.9818.7618.8718.59108,265
26 Aug 202219.3019.3018.8618.9018.62453,508
25 Aug 202219.1619.3519.0119.3419.05115,177
24 Aug 202218.9019.2018.7219.0718.79206,056
23 Aug 202219.1419.2618.4019.0018.72654,005
22 Aug 202219.3919.4019.0919.2218.93218,443
19 Aug 202219.5319.5719.4319.5619.27265,183
18 Aug 202219.6519.7519.5019.7519.46137,617
17 Aug 202219.7419.7719.6119.6719.38195,207
16 Aug 202220.1220.1319.8119.8619.56207,815
15 Aug 202219.9620.1519.9620.0319.73155,079
12 Aug 202219.9620.0719.8519.9919.69170,996
11 Aug 202220.0920.1519.8119.8919.59285,712
10 Aug 202220.1420.4319.9519.9819.68248,013
09 Aug 202220.3220.3219.8419.9119.61353,848
08 Aug 202220.3920.5120.2720.3320.03188,026
05 Aug 202220.5020.6320.2020.3420.04253,758
04 Aug 202220.6820.8020.6020.7020.39535,233
03 Aug 202220.7220.8220.4820.6720.36362,696
02 Aug 202220.0520.8320.0020.5620.25528,464
01 Aug 202219.9820.1519.9220.0519.75229,033
01 Aug 20220.2625 Dividend
29 Jul 202219.9820.2519.9120.1419.58435,126
28 Jul 202220.0920.1719.8820.0019.45380,258
27 Jul 202220.1320.1320.0020.0819.52296,029
26 Jul 202220.0620.0919.9320.0019.45230,900
25 Jul 202220.1020.1520.0020.0319.48122,244
22 Jul 202219.9920.2119.9920.0919.53218,830
21 Jul 202219.8520.0319.8519.9419.39219,054
20 Jul 202219.9619.9619.8019.9019.35382,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...