Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,215.92 +43.77 (+0.54%) Bitcoin USD
59,118.50 +436.41 (+0.74%) CMC Crypto 200
1,280.64 +3.67 (+0.29%)
JPMorgan Chase & Co. (JPM.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 02:53PM CLT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| 30 Apr 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| 29 Apr 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | 54 |
| 26 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 25 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 24 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 23 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 22 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 19 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 18 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 17 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 16 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 15 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 12 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 11 Apr 2024 | 196.09 | 196.09 | 196.09 | 195.94 | 195.94 | 35 |
| 10 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 09 Apr 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | 87 |
| 08 Apr 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
| 05 Apr 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
| 04 Apr 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 197.58 | 49 |
| 02 Apr 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 198.03 | - |
| 01 Apr 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 198.03 | - |
| 28 Mar 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 198.03 | 2,100 |
| 27 Mar 2024 | 196.66 | 197.33 | 196.66 | 197.25 | 196.11 | 317 |
| 26 Mar 2024 | 195.59 | 196.12 | 195.59 | 196.10 | 194.97 | 406 |
| 25 Mar 2024 | 196.09 | 196.09 | 196.09 | 191.80 | 190.69 | 25 |
| 22 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.69 | - |
| 21 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.69 | - |
| 20 Mar 2024 | 195.84 | 195.84 | 195.75 | 191.80 | 190.69 | 6 |
| 19 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.69 | - |
| 18 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.69 | 57 |
| 15 Mar 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 187.72 | 60 |
| 14 Mar 2024 | 189.80 | 189.80 | 189.80 | 179.62 | 178.58 | 5 |
| 13 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 12 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 11 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 08 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 07 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 06 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 05 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 04 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 01 Mar 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 29 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 28 Feb 2024 | 184.00 | 184.00 | 184.00 | 179.62 | 178.58 | 14 |
| 27 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 26 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 23 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 22 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 21 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | - |
| 20 Feb 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 178.58 | 100 |
| 19 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.67 | - |
| 16 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.67 | - |
| 15 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.67 | 68 |
| 14 Feb 2024 | 176.28 | 176.28 | 176.28 | 176.28 | 175.26 | - |
| 13 Feb 2024 | 176.28 | 176.28 | 176.28 | 176.28 | 175.26 | - |
| 12 Feb 2024 | 176.21 | 176.28 | 176.21 | 176.28 | 175.26 | 84 |
| 09 Feb 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 175.17 | - |
| 08 Feb 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 175.17 | - |
| 07 Feb 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 175.17 | - |
| 06 Feb 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 175.17 | - |
| 05 Feb 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 175.17 | - |
| 02 Feb 2024 | 175.21 | 175.21 | 175.21 | 176.19 | 175.17 | 27 |
| 01 Feb 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 175.17 | - |
| 31 Jan 2024 | 176.18 | 176.35 | 176.17 | 176.19 | 175.17 | 94 |
| 30 Jan 2024 | 175.45 | 175.45 | 175.45 | 171.20 | 170.21 | 22 |
| 29 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 170.21 | - |
| 26 Jan 2024 | 173.28 | 173.28 | 173.28 | 171.20 | 170.21 | 39 |
| 25 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 170.21 | - |
| 24 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 170.21 | 200 |
| 23 Jan 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 164.31 | - |
| 22 Jan 2024 | 172.06 | 172.06 | 172.06 | 165.27 | 164.31 | 6 |
| 19 Jan 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 164.31 | - |
| 18 Jan 2024 | 165.28 | 165.28 | 165.27 | 165.27 | 164.31 | 1,453 |
| 17 Jan 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 165.68 | 177 |
| 16 Jan 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 169.45 | - |
| 15 Jan 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 169.45 | - |
| 12 Jan 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 169.45 | 87 |
| 11 Jan 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.51 | - |
| 10 Jan 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.51 | - |
| 09 Jan 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.51 | 48 |
| 08 Jan 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 169.05 | - |
| 05 Jan 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 169.05 | - |
| 04 Jan 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 169.05 | - |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 170.46 | 170.46 | 170.46 | 170.03 | 168.00 | 21 |
| 02 Jan 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 168.00 | - |
| 29 Dec 2023 | 170.03 | 170.03 | 170.03 | 170.03 | 168.00 | - |
| 28 Dec 2023 | 170.03 | 170.03 | 170.03 | 170.03 | 168.00 | 850 |
| 27 Dec 2023 | 168.33 | 168.33 | 168.33 | 168.33 | 166.32 | 56 |
| 26 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 158.09 | - |
| 22 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 158.09 | - |
| 21 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 158.09 | - |
| 20 Dec 2023 | 169.10 | 169.10 | 169.10 | 160.00 | 158.09 | 8 |
| 19 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 158.09 | - |
| 18 Dec 2023 | 166.58 | 166.58 | 166.58 | 160.00 | 158.09 | 76 |
| 15 Dec 2023 | 164.40 | 164.40 | 164.40 | 160.00 | 158.09 | 7 |
| 14 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 158.09 | - |
| 13 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 158.09 | 630 |
| *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.