Singapore markets open in 7 hours 22 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.54-0.83 (-0.63%)
As of 12:38PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022133.39135.11130.38130.54130.546,791,497
05 Dec 2022134.24134.57130.60131.37131.3710,153,500
02 Dec 2022134.49135.35133.34135.16135.168,931,900
01 Dec 2022138.18138.66135.43136.24136.248,858,500
30 Nov 2022136.09138.18133.19138.18138.1814,753,700
29 Nov 2022134.66136.64134.41136.56136.567,925,300
28 Nov 2022136.07136.71134.19134.35134.359,906,900
25 Nov 2022136.48137.14136.06136.74136.743,220,500
23 Nov 2022134.94136.50134.86136.48136.487,316,200
22 Nov 2022134.00135.27133.69135.04135.049,185,700
21 Nov 2022133.74134.56132.75133.05133.057,800,500
18 Nov 2022134.57134.67132.28133.84133.849,468,500
17 Nov 2022132.00132.89131.28132.54132.548,820,200
16 Nov 2022133.00133.56132.03133.12133.127,893,400
15 Nov 2022134.68135.71131.60132.94132.9414,038,300
14 Nov 2022134.80135.73133.91133.91133.9111,085,600
11 Nov 2022135.19136.17133.78135.30135.3010,704,700
10 Nov 2022132.63135.25132.53135.08135.0816,351,600
09 Nov 2022131.32131.43129.22129.74129.749,494,000
08 Nov 2022131.24132.06130.14131.45131.459,884,100
07 Nov 2022131.00132.29130.48131.37131.3712,011,200
04 Nov 2022129.49130.83128.46130.68130.6814,953,200
03 Nov 2022126.31128.18125.91127.20127.2012,474,400
02 Nov 2022127.65130.36126.64126.97126.9716,546,100
01 Nov 2022126.87128.28126.33128.15128.1513,386,900
31 Oct 2022125.70127.43125.59125.88125.8813,295,200
28 Oct 2022125.29126.28124.05126.08126.0811,859,500
27 Oct 2022125.20126.20124.21124.60124.6010,727,600
26 Oct 2022123.00125.20122.88124.11124.1111,667,000
25 Oct 2022121.85123.27120.89122.70122.7011,289,100
24 Oct 2022122.07123.10121.33122.38122.3812,624,200
21 Oct 2022116.46122.39116.33122.23122.2320,593,300
20 Oct 2022117.16118.71115.65116.13116.1312,207,400
19 Oct 2022117.99118.83115.67116.51116.5117,072,000
18 Oct 2022119.66120.14116.96118.84118.8421,539,700
17 Oct 2022115.41117.01114.32115.86115.8622,276,300
14 Oct 2022111.96115.24110.72111.19111.1933,387,100
13 Oct 2022101.98109.90101.76109.37109.3722,398,700
12 Oct 2022101.80104.73101.28103.61103.6113,181,000
11 Oct 2022104.37104.54101.85101.96101.9612,739,700
10 Oct 2022106.73107.31104.52104.99104.998,931,700
07 Oct 2022107.52107.71105.27105.98105.9811,681,100
06 Oct 2022109.46110.19107.94108.14108.1411,521,400
05 Oct 2022109.75110.95108.83110.39110.3910,943,500
05 Oct 20221 Dividend
04 Oct 2022110.61112.99109.86112.77111.7716,013,600
03 Oct 2022105.62108.36104.46107.73106.7712,248,100
30 Sept 2022106.06107.62104.40104.50103.5715,973,400
29 Sept 2022106.95107.28104.40106.16105.2212,713,900
28 Sept 2022105.95108.73105.64107.99107.0312,762,600
27 Sept 2022107.75108.17104.65105.85104.9112,793,600
26 Sept 2022108.00109.61106.06106.79105.8415,753,600
23 Sept 2022110.05110.34107.16109.14108.1718,138,600
22 Sept 2022113.38113.60111.07111.21110.2211,684,500
21 Sept 2022116.54116.60112.42112.49111.4912,606,300
20 Sept 2022117.41117.69114.64115.83114.809,619,000
19 Sept 2022116.00118.73115.51118.16117.118,201,300
16 Sept 2022117.39117.40115.37117.08116.0414,844,100
15 Sept 2022116.12119.38115.76117.87116.8210,821,400
14 Sept 2022116.70117.84114.88116.12115.099,345,700
13 Sept 2022118.07118.92115.78116.39115.3612,904,600
12 Sept 2022120.62121.55119.79120.58119.518,614,600
09 Sept 2022119.14120.05118.67119.17118.119,299,700
08 Sept 2022115.28118.79114.63118.60117.5511,435,000
07 Sept 2022113.13116.11112.76115.90114.8710,647,900
06 Sept 2022114.33114.75112.07113.74112.739,751,900
02 Sept 2022115.87117.45113.19113.71112.7010,666,600
01 Sept 2022113.29114.63111.91114.51113.499,979,800
31 Aug 2022114.48115.03113.34113.73112.7210,738,300
30 Aug 2022115.00115.58113.36114.41113.4010,745,400
29 Aug 2022114.00114.86113.46114.39113.388,117,300
26 Aug 2022119.46119.99114.60114.67113.6511,276,200
25 Aug 2022116.16118.74115.68118.55117.5010,758,900
24 Aug 2022115.29116.41114.45115.80114.779,771,300
23 Aug 2022116.69117.29115.38115.52114.507,607,000
22 Aug 2022116.75117.16115.50116.67115.648,967,600
19 Aug 2022120.62120.99118.11118.63117.5813,464,500
18 Aug 2022122.24122.47120.55121.64120.569,531,800
17 Aug 2022122.30123.16121.69122.59121.508,149,300
16 Aug 2022122.29124.24121.87123.63122.539,555,000
15 Aug 2022121.14122.72120.60122.46121.378,456,200
12 Aug 2022120.67122.25119.44122.13121.059,906,700
11 Aug 2022119.90121.20119.31120.14119.0711,684,900
10 Aug 2022117.96119.37117.50118.39117.3412,847,300
09 Aug 2022114.75115.99114.37115.38114.3610,233,800
08 Aug 2022116.25116.70114.18114.35113.3410,332,500
05 Aug 2022112.53116.19112.05115.76114.7314,174,600
04 Aug 2022112.85113.32111.02112.36111.3618,033,900
03 Aug 2022113.45114.10111.71113.61112.6014,394,500
02 Aug 2022113.92114.40112.27112.43111.4314,942,900
01 Aug 2022114.50115.11113.07114.21113.2014,740,400
29 Jul 2022115.59116.50114.79115.36114.3412,944,500
28 Jul 2022115.25115.98113.53114.81113.7910,384,800
27 Jul 2022114.01115.74113.30115.24114.229,337,400
26 Jul 2022114.58115.58113.03113.42112.4110,675,100
25 Jul 2022115.84116.46114.77115.22114.209,394,000
22 Jul 2022115.24116.25113.67114.76113.747,645,500
21 Jul 2022114.44115.53113.37115.32114.3011,595,900
20 Jul 2022114.10114.74113.48114.54113.5211,667,500
19 Jul 2022113.13114.94112.67114.56113.5411,862,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...