Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,172.04 -15.62 (-0.49%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,190.20 -195.67 (-1.19%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
63,792.09 +2,786.48 (+4.57%) CMC Crypto 200
1,284.13 -28.49 (-2.18%)
JPMorgan Chase & Co. (JPM-PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.94 | 18.94 | 18.82 | 18.91 | 18.91 | 220,519 |
| 17 Apr 2024 | 18.98 | 19.03 | 18.81 | 18.91 | 18.91 | 271,208 |
| 16 Apr 2024 | 18.78 | 19.02 | 18.69 | 18.87 | 18.87 | 149,359 |
| 15 Apr 2024 | 19.24 | 19.24 | 18.85 | 18.85 | 18.85 | 197,280 |
| 12 Apr 2024 | 19.47 | 19.47 | 19.20 | 19.27 | 19.27 | 240,362 |
| 11 Apr 2024 | 19.71 | 19.71 | 19.32 | 19.42 | 19.42 | 249,351 |
| 10 Apr 2024 | 19.92 | 19.98 | 19.51 | 19.59 | 19.59 | 245,754 |
| 09 Apr 2024 | 20.13 | 20.18 | 20.05 | 20.08 | 20.08 | 64,125 |
| 08 Apr 2024 | 20.10 | 20.12 | 20.03 | 20.07 | 20.07 | 117,008 |
| 05 Apr 2024 | 20.12 | 20.23 | 20.08 | 20.10 | 20.10 | 123,456 |
| 04 Apr 2024 | 20.09 | 20.25 | 20.08 | 20.17 | 20.17 | 557,882 |
| 03 Apr 2024 | 19.85 | 20.05 | 19.80 | 19.97 | 19.97 | 201,710 |
| 02 Apr 2024 | 19.92 | 20.08 | 19.85 | 19.97 | 19.97 | 135,058 |
| 01 Apr 2024 | 20.08 | 20.22 | 19.86 | 20.10 | 20.10 | 259,206 |
| 28 Mar 2024 | 20.09 | 20.23 | 20.05 | 20.16 | 20.16 | 596,781 |
| 27 Mar 2024 | 19.85 | 20.08 | 19.77 | 20.06 | 20.06 | 268,656 |
| 26 Mar 2024 | 19.89 | 20.00 | 19.76 | 19.80 | 19.80 | 263,594 |
| 25 Mar 2024 | 20.11 | 20.15 | 19.89 | 19.89 | 19.89 | 196,423 |
| 22 Mar 2024 | 20.14 | 20.21 | 20.00 | 20.14 | 20.14 | 126,160 |
| 21 Mar 2024 | 20.16 | 20.25 | 20.07 | 20.07 | 20.07 | 158,791 |
| 20 Mar 2024 | 20.12 | 20.14 | 19.94 | 20.02 | 20.02 | 253,286 |
| 19 Mar 2024 | 20.00 | 20.09 | 19.97 | 20.08 | 20.08 | 140,955 |
| 18 Mar 2024 | 20.09 | 20.16 | 19.94 | 20.00 | 20.00 | 172,542 |
| 15 Mar 2024 | 20.15 | 20.17 | 20.01 | 20.06 | 20.06 | 141,812 |
| 14 Mar 2024 | 20.31 | 20.35 | 20.15 | 20.18 | 20.18 | 158,740 |
| 13 Mar 2024 | 20.30 | 20.48 | 20.30 | 20.37 | 20.37 | 167,529 |
| 12 Mar 2024 | 20.29 | 20.40 | 20.20 | 20.33 | 20.33 | 117,882 |
| 11 Mar 2024 | 20.32 | 20.38 | 20.27 | 20.29 | 20.29 | 104,809 |
| 08 Mar 2024 | 20.22 | 20.40 | 20.22 | 20.32 | 20.32 | 254,641 |
| 07 Mar 2024 | 20.04 | 20.24 | 20.04 | 20.19 | 20.19 | 155,601 |
| 06 Mar 2024 | 19.94 | 20.10 | 19.93 | 20.00 | 20.00 | 187,770 |
| 05 Mar 2024 | 19.88 | 19.91 | 19.80 | 19.85 | 19.85 | 196,751 |
| 04 Mar 2024 | 19.93 | 20.06 | 19.90 | 19.93 | 19.93 | 202,223 |
| 01 Mar 2024 | 19.90 | 20.15 | 19.76 | 19.97 | 19.97 | 426,293 |
| 29 Feb 2024 | 19.68 | 19.98 | 19.59 | 19.90 | 19.90 | 372,915 |
| 28 Feb 2024 | 19.72 | 19.81 | 19.65 | 19.65 | 19.65 | 189,397 |
| 27 Feb 2024 | 19.76 | 19.78 | 19.66 | 19.70 | 19.70 | 97,882 |
| 26 Feb 2024 | 19.76 | 19.80 | 19.69 | 19.77 | 19.77 | 96,641 |
| 23 Feb 2024 | 19.64 | 19.82 | 19.63 | 19.77 | 19.77 | 133,778 |
| 22 Feb 2024 | 19.65 | 19.72 | 19.58 | 19.59 | 19.59 | 67,755 |
| 21 Feb 2024 | 19.67 | 19.76 | 19.55 | 19.55 | 19.55 | 86,653 |
| 20 Feb 2024 | 19.62 | 19.75 | 19.62 | 19.66 | 19.66 | 113,173 |
| 16 Feb 2024 | 19.59 | 19.68 | 19.53 | 19.64 | 19.64 | 270,546 |
| 15 Feb 2024 | 19.67 | 19.76 | 19.53 | 19.66 | 19.66 | 97,504 |
| 14 Feb 2024 | 19.68 | 19.76 | 19.57 | 19.58 | 19.58 | 117,265 |
| 13 Feb 2024 | 19.70 | 19.75 | 19.60 | 19.63 | 19.63 | 175,858 |
| 12 Feb 2024 | 19.88 | 20.00 | 19.88 | 19.94 | 19.94 | 93,896 |
| 09 Feb 2024 | 19.81 | 19.98 | 19.80 | 19.90 | 19.90 | 141,719 |
| 08 Feb 2024 | 19.83 | 19.85 | 19.73 | 19.82 | 19.82 | 192,521 |
| 07 Feb 2024 | 19.80 | 19.90 | 19.72 | 19.85 | 19.85 | 123,657 |
| 06 Feb 2024 | 19.67 | 19.86 | 19.64 | 19.77 | 19.77 | 235,326 |
| 05 Feb 2024 | 19.67 | 19.69 | 19.58 | 19.60 | 19.60 | 296,410 |
| 02 Feb 2024 | 19.65 | 19.82 | 19.61 | 19.76 | 19.76 | 146,518 |
| 01 Feb 2024 | 19.65 | 19.88 | 19.46 | 19.80 | 19.80 | 348,066 |
| 31 Jan 2024 | 19.66 | 19.78 | 19.55 | 19.58 | 19.58 | 174,618 |
| 30 Jan 2024 | 19.73 | 19.82 | 19.67 | 19.68 | 19.68 | 231,231 |
| 30 Jan 2024 | 0.2625 Dividend | |||||
| 29 Jan 2024 | 19.82 | 19.96 | 19.77 | 19.92 | 19.66 | 128,398 |
| 26 Jan 2024 | 19.84 | 19.85 | 19.75 | 19.78 | 19.52 | 114,058 |
| 25 Jan 2024 | 19.73 | 19.92 | 19.68 | 19.80 | 19.54 | 217,299 |
| 24 Jan 2024 | 19.63 | 19.73 | 19.58 | 19.66 | 19.40 | 93,338 |
| 23 Jan 2024 | 19.51 | 19.65 | 19.42 | 19.55 | 19.29 | 167,578 |
| 22 Jan 2024 | 19.43 | 19.60 | 19.42 | 19.51 | 19.25 | 203,829 |
| 19 Jan 2024 | 19.29 | 19.39 | 19.15 | 19.39 | 19.13 | 154,512 |
| 18 Jan 2024 | 19.32 | 19.35 | 19.19 | 19.23 | 18.98 | 231,611 |
| 17 Jan 2024 | 19.19 | 19.37 | 19.16 | 19.28 | 19.03 | 423,723 |
| 16 Jan 2024 | 19.31 | 19.38 | 19.21 | 19.23 | 18.98 | 110,201 |
| 12 Jan 2024 | 19.31 | 19.42 | 19.29 | 19.35 | 19.10 | 206,871 |
| 11 Jan 2024 | 19.31 | 19.36 | 19.24 | 19.26 | 19.01 | 121,247 |
| 10 Jan 2024 | 19.33 | 19.43 | 19.29 | 19.31 | 19.06 | 275,167 |
| 09 Jan 2024 | 19.22 | 19.35 | 19.22 | 19.31 | 19.06 | 91,677 |
| 08 Jan 2024 | 19.12 | 19.28 | 19.10 | 19.28 | 19.03 | 136,738 |
| 05 Jan 2024 | 19.05 | 19.24 | 19.05 | 19.11 | 18.86 | 235,117 |
| 04 Jan 2024 | 18.99 | 19.16 | 18.99 | 19.10 | 18.85 | 253,545 |
| 03 Jan 2024 | 18.98 | 19.15 | 18.80 | 19.03 | 18.78 | 211,887 |
| 02 Jan 2024 | 18.98 | 19.10 | 18.95 | 19.05 | 18.80 | 132,607 |
| 29 Dec 2023 | 19.18 | 19.20 | 18.95 | 19.01 | 18.76 | 313,855 |
| 28 Dec 2023 | 19.28 | 19.33 | 19.03 | 19.19 | 18.94 | 393,944 |
| 27 Dec 2023 | 19.21 | 19.32 | 19.12 | 19.30 | 19.05 | 189,009 |
| 26 Dec 2023 | 19.10 | 19.19 | 19.04 | 19.16 | 18.91 | 164,246 |
| 22 Dec 2023 | 19.06 | 19.14 | 19.01 | 19.08 | 18.83 | 171,591 |
| 21 Dec 2023 | 19.10 | 19.18 | 18.96 | 19.00 | 18.75 | 243,740 |
| 20 Dec 2023 | 19.01 | 19.20 | 18.95 | 18.98 | 18.73 | 261,087 |
| 19 Dec 2023 | 18.92 | 19.10 | 18.92 | 19.04 | 18.79 | 420,222 |
| 18 Dec 2023 | 19.10 | 19.12 | 18.86 | 18.93 | 18.68 | 306,461 |
| 15 Dec 2023 | 19.21 | 19.33 | 19.07 | 19.08 | 18.83 | 546,924 |
| 14 Dec 2023 | 19.39 | 19.54 | 19.17 | 19.25 | 19.00 | 1,158,821 |
| 13 Dec 2023 | 18.64 | 19.18 | 18.61 | 19.14 | 18.89 | 723,427 |
| 12 Dec 2023 | 18.61 | 18.69 | 18.50 | 18.61 | 18.36 | 386,804 |
| 11 Dec 2023 | 18.67 | 18.74 | 18.45 | 18.65 | 18.40 | 198,045 |
| 08 Dec 2023 | 18.73 | 18.80 | 18.58 | 18.74 | 18.49 | 190,913 |
| 07 Dec 2023 | 18.76 | 18.93 | 18.67 | 18.80 | 18.55 | 189,196 |
| 06 Dec 2023 | 18.85 | 18.85 | 18.67 | 18.74 | 18.49 | 176,239 |
| 05 Dec 2023 | 18.77 | 18.88 | 18.72 | 18.73 | 18.48 | 216,040 |
| 04 Dec 2023 | 18.81 | 18.95 | 18.67 | 18.77 | 18.52 | 154,539 |
| 01 Dec 2023 | 18.83 | 18.96 | 18.74 | 18.91 | 18.66 | 266,583 |
| 30 Nov 2023 | 18.73 | 18.87 | 18.51 | 18.80 | 18.55 | 388,461 |
| 29 Nov 2023 | 18.57 | 18.79 | 18.57 | 18.70 | 18.45 | 464,781 |
| 28 Nov 2023 | 18.18 | 18.60 | 18.15 | 18.52 | 18.28 | 431,545 |
| 27 Nov 2023 | 17.96 | 18.22 | 17.96 | 18.20 | 17.96 | 100,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.