Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,123.84 +1,031.70 (+1.52%) CMC Crypto 200
1,489.28 +21.34 (+1.45%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 199.30 | 203.30 | 198.35 | 202.63 | 202.63 | 14,417,885 |
| 27 May 2024 | 199.86 | 203.30 | 196.89 | 202.63 | 202.63 | 34,276,000 |
| 20 May 2024 | 204.39 | 205.88 | 195.40 | 200.71 | 200.71 | 56,644,200 |
| 13 May 2024 | 198.80 | 205.05 | 198.04 | 204.79 | 204.79 | 41,773,800 |
| 06 May 2024 | 191.73 | 199.34 | 189.82 | 198.77 | 198.77 | 40,334,600 |
| 29 Apr 2024 | 193.48 | 194.99 | 188.46 | 190.51 | 190.51 | 36,411,300 |
| 22 Apr 2024 | 185.99 | 194.87 | 185.98 | 193.49 | 193.49 | 43,855,000 |
| 15 Apr 2024 | 184.50 | 187.46 | 179.20 | 185.80 | 185.80 | 63,173,400 |
| 08 Apr 2024 | 197.62 | 198.98 | 182.54 | 182.79 | 182.79 | 64,684,900 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 01 Apr 2024 | 199.99 | 200.94 | 195.11 | 197.45 | 196.30 | 39,451,900 |
| 25 Mar 2024 | 196.60 | 200.72 | 194.06 | 200.30 | 199.14 | 31,935,600 |
| 18 Mar 2024 | 190.63 | 200.48 | 189.89 | 196.62 | 195.48 | 46,169,100 |
| 11 Mar 2024 | 187.28 | 191.73 | 186.22 | 190.30 | 189.20 | 46,785,500 |
| 04 Mar 2024 | 184.71 | 190.50 | 184.27 | 188.22 | 187.13 | 35,039,400 |
| 26 Feb 2024 | 183.75 | 186.44 | 182.24 | 185.29 | 184.22 | 34,948,900 |
| 19 Feb 2024 | 179.19 | 185.20 | 178.41 | 183.99 | 182.92 | 33,098,200 |
| 12 Feb 2024 | 174.78 | 180.21 | 172.62 | 179.03 | 177.99 | 40,865,100 |
| 05 Feb 2024 | 173.86 | 175.87 | 172.92 | 175.01 | 174.00 | 34,167,500 |
| 29 Jan 2024 | 172.24 | 178.30 | 171.30 | 174.73 | 173.72 | 47,277,500 |
| 22 Jan 2024 | 170.46 | 173.06 | 168.44 | 172.28 | 171.28 | 47,481,900 |
| 15 Jan 2024 | 164.87 | 170.57 | 164.30 | 170.31 | 169.32 | 50,810,600 |
| 08 Jan 2024 | 172.02 | 176.31 | 168.64 | 169.05 | 168.07 | 62,172,400 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 01 Jan 2024 | 169.09 | 173.38 | 168.91 | 172.27 | 170.22 | 41,866,400 |
| 25 Dec 2023 | 167.46 | 170.69 | 167.18 | 170.10 | 168.08 | 23,864,100 |
| 18 Dec 2023 | 165.92 | 169.41 | 165.55 | 167.40 | 165.41 | 43,726,600 |
| 11 Dec 2023 | 158.52 | 165.28 | 158.15 | 165.23 | 163.27 | 64,644,900 |
| 04 Dec 2023 | 156.02 | 159.22 | 155.88 | 158.52 | 156.63 | 43,606,200 |
| 27 Nov 2023 | 153.43 | 157.86 | 152.71 | 156.84 | 154.97 | 40,750,700 |
| 20 Nov 2023 | 152.08 | 154.44 | 151.92 | 153.54 | 151.71 | 22,773,900 |
| 13 Nov 2023 | 145.70 | 152.86 | 145.16 | 152.82 | 151.00 | 40,907,900 |
| 06 Nov 2023 | 143.17 | 146.48 | 142.79 | 146.43 | 144.69 | 37,517,000 |
| 30 Oct 2023 | 136.44 | 143.77 | 136.04 | 143.00 | 141.30 | 48,679,300 |
| 23 Oct 2023 | 142.94 | 143.68 | 135.19 | 135.69 | 134.08 | 53,801,500 |
| 16 Oct 2023 | 149.45 | 149.52 | 142.12 | 142.95 | 141.25 | 58,242,100 |
| 09 Oct 2023 | 143.66 | 153.11 | 143.50 | 148.00 | 146.24 | 66,863,300 |
| 05 Oct 2023 | 1.05 Dividend | |||||
| 02 Oct 2023 | 144.83 | 145.88 | 140.83 | 145.10 | 142.32 | 45,576,000 |
| 25 Sept 2023 | 145.35 | 148.87 | 143.70 | 145.02 | 142.25 | 42,014,700 |
| 18 Sept 2023 | 148.16 | 150.25 | 145.19 | 145.73 | 142.94 | 36,911,900 |
| 11 Sept 2023 | 144.75 | 149.90 | 143.69 | 148.81 | 145.96 | 53,402,300 |
| 04 Sept 2023 | 147.16 | 148.21 | 142.65 | 143.83 | 141.08 | 31,965,500 |
| 28 Aug 2023 | 147.57 | 149.15 | 145.70 | 146.82 | 144.01 | 36,544,400 |
| 21 Aug 2023 | 149.65 | 150.10 | 145.46 | 147.05 | 144.24 | 39,096,500 |
| 14 Aug 2023 | 153.61 | 154.92 | 147.44 | 148.97 | 146.12 | 40,793,600 |
| 07 Aug 2023 | 156.60 | 157.70 | 152.59 | 154.45 | 151.50 | 33,326,100 |
| 31 Jul 2023 | 157.18 | 159.38 | 153.94 | 156.02 | 153.04 | 36,336,600 |
| 24 Jul 2023 | 154.97 | 158.79 | 154.73 | 156.91 | 153.91 | 52,936,900 |
| 17 Jul 2023 | 150.35 | 156.59 | 150.35 | 154.95 | 151.99 | 63,833,100 |
| 10 Jul 2023 | 144.50 | 152.89 | 144.50 | 149.77 | 146.90 | 69,935,400 |
| 05 Jul 2023 | 1 Dividend | |||||
| 03 Jul 2023 | 146.19 | 147.48 | 141.44 | 144.34 | 140.61 | 35,643,500 |
| 26 Jun 2023 | 138.87 | 146.00 | 137.69 | 145.44 | 141.68 | 53,774,000 |
| 19 Jun 2023 | 142.61 | 144.02 | 137.62 | 138.85 | 135.26 | 38,337,800 |
| 12 Jun 2023 | 141.07 | 143.97 | 139.76 | 143.26 | 139.56 | 47,522,100 |
| 05 Jun 2023 | 140.11 | 141.80 | 138.13 | 141.01 | 137.37 | 41,740,000 |
| 29 May 2023 | 136.73 | 141.48 | 134.40 | 140.47 | 136.84 | 39,385,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.