NYSE - Delayed Quote USD

JPMorgan Chase & Co. (JPM)

192.14 +2.73 (+1.44%)
At close: April 23 at 4:00 PM EDT
192.13 -0.01 (-0.01%)
After hours: April 23 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 191.13 192.23 190.52 192.14 192.14 9,031,500
Apr 22, 2024 185.99 190.13 185.98 189.41 189.41 11,529,700
Apr 19, 2024 182.40 185.88 181.41 185.80 185.80 13,380,200
Apr 18, 2024 181.10 183.36 179.97 181.25 181.25 9,557,700
Apr 17, 2024 181.37 182.42 179.20 180.08 180.08 9,017,100
Apr 16, 2024 182.90 183.16 179.65 180.80 180.80 16,451,800
Apr 15, 2024 184.50 187.46 182.20 182.89 182.89 14,766,600
Apr 12, 2024 188.32 188.93 182.54 182.79 182.79 31,506,200
Apr 11, 2024 196.00 196.57 193.24 195.43 195.43 10,137,700
Apr 10, 2024 195.55 197.07 194.18 195.47 195.47 7,681,400
Apr 9, 2024 198.07 198.88 194.91 197.15 197.15 7,358,600
Apr 8, 2024 197.62 198.98 197.62 198.48 198.48 8,001,000
Apr 5, 2024 196.16 198.12 195.11 197.45 197.45 6,531,000
Apr 4, 2024 1.15 Dividend
Apr 4, 2024 199.15 199.68 195.55 195.65 195.65 9,243,800
Apr 3, 2024 199.04 199.56 197.70 198.30 197.15 9,353,400
Apr 2, 2024 198.39 199.78 198.08 198.86 197.71 7,014,700
Apr 1, 2024 199.99 200.94 198.57 198.94 197.79 7,309,000
Mar 28, 2024 199.49 200.72 198.54 200.30 199.14 8,628,300
Mar 27, 2024 196.50 199.60 196.38 199.52 198.36 8,725,800
Mar 26, 2024 194.59 196.66 194.06 195.73 194.59 5,961,500
Mar 25, 2024 196.60 196.94 194.36 194.82 193.69 8,620,000
Mar 22, 2024 199.01 200.48 196.54 196.62 195.48 8,105,800
Mar 21, 2024 196.52 199.43 196.33 199.06 197.91 11,203,800
Mar 20, 2024 194.19 196.56 193.61 196.33 195.19 9,367,000
Mar 19, 2024 192.71 193.93 192.38 193.79 192.67 8,478,700
Mar 18, 2024 190.63 192.70 189.89 192.66 191.54 9,013,800
Mar 15, 2024 186.48 190.94 186.48 190.30 189.20 17,208,100
Mar 14, 2024 191.03 191.63 187.10 187.97 186.88 10,310,900
Mar 13, 2024 190.36 191.73 189.84 191.38 190.27 7,795,500
Mar 12, 2024 188.95 190.16 187.91 189.84 188.74 5,708,400
Mar 11, 2024 187.28 188.44 186.22 188.29 187.20 5,762,600
Mar 8, 2024 188.44 190.46 187.92 188.22 187.13 6,166,800
Mar 7, 2024 189.91 190.50 186.63 187.87 186.78 7,618,300
Mar 6, 2024 189.25 190.07 187.63 189.53 188.43 7,572,900
Mar 5, 2024 186.36 189.30 186.36 188.55 187.46 6,617,800
Mar 4, 2024 184.71 187.59 184.27 186.68 185.60 7,063,600
Mar 1, 2024 185.70 186.44 185.10 185.29 184.22 6,311,800
Feb 29, 2024 185.66 186.43 183.85 186.06 184.98 9,643,000
Feb 28, 2024 183.43 185.20 182.96 184.38 183.31 6,131,600
Feb 27, 2024 183.31 183.54 182.24 183.45 182.39 5,717,100
Feb 26, 2024 183.75 184.46 182.48 183.36 182.30 7,145,400
Feb 23, 2024 183.81 185.20 183.19 183.99 182.92 7,105,800
Feb 22, 2024 181.82 183.42 181.24 183.07 182.01 9,296,500
Feb 21, 2024 179.95 180.99 178.52 180.90 179.85 7,027,900
Feb 20, 2024 179.19 180.46 178.41 179.73 178.69 9,668,000
Feb 16, 2024 179.61 179.98 178.16 179.03 177.99 8,148,100
Feb 15, 2024 176.15 180.21 176.15 179.87 178.83 8,723,400
Feb 14, 2024 175.07 176.10 174.42 176.03 175.01 7,056,700
Feb 13, 2024 175.32 176.23 172.62 174.26 173.25 8,397,600
Feb 12, 2024 174.78 176.81 173.70 175.79 174.77 8,539,300
Feb 9, 2024 175.00 175.10 173.67 175.01 174.00 6,296,700
Feb 8, 2024 175.00 175.31 173.57 174.80 173.79 6,060,300
Feb 7, 2024 175.69 175.87 173.96 175.43 174.41 7,225,500
Feb 6, 2024 174.61 175.87 173.76 175.10 174.08 6,764,800
Feb 5, 2024 173.86 175.09 172.92 174.50 173.49 7,820,200
Feb 2, 2024 173.30 175.82 173.26 174.73 173.72 8,607,600
Feb 1, 2024 173.64 174.84 171.43 173.73 172.72 9,354,800
Jan 31, 2024 176.20 178.30 174.34 174.36 173.35 11,521,800
Jan 30, 2024 172.83 176.76 172.83 176.27 175.25 10,822,100
Jan 29, 2024 172.24 172.84 171.30 172.73 171.73 6,971,200
Jan 26, 2024 172.61 173.06 171.78 172.28 171.28 7,443,000
Jan 25, 2024 172.31 172.99 170.91 172.94 171.94 8,873,500
Jan 24, 2024 169.36 171.01 168.86 170.50 169.51 9,967,100
Jan 23, 2024 169.67 169.75 168.44 168.99 168.01 8,360,800
Jan 22, 2024 170.46 171.98 169.71 170.11 169.12 12,837,500
Jan 19, 2024 167.55 170.57 167.08 170.31 169.32 13,114,400
Jan 18, 2024 167.12 167.53 165.24 167.42 166.45 9,382,300
Jan 17, 2024 167.34 169.07 166.49 167.09 166.12 11,107,500
Jan 16, 2024 164.87 168.09 164.30 167.99 167.02 17,206,400
Jan 12, 2024 173.80 176.31 168.90 169.05 168.07 19,429,200
Jan 11, 2024 170.33 170.36 168.64 170.30 169.31 11,919,500
Jan 10, 2024 170.00 171.08 168.95 171.02 170.03 9,670,200
Jan 9, 2024 171.62 171.79 170.10 170.66 169.67 9,923,600
Jan 8, 2024 172.02 172.36 169.49 172.02 171.02 11,229,900
Jan 5, 2024 171.47 173.38 171.47 172.27 171.27 10,064,200
Jan 4, 2024 1.05 Dividend
Jan 4, 2024 170.64 173.35 170.54 171.41 170.42 11,972,500
Jan 3, 2024 171.86 172.04 170.37 171.33 169.29 9,852,300
Jan 2, 2024 169.09 172.17 168.91 172.08 170.03 9,977,400
Dec 29, 2023 170.00 170.69 169.63 170.10 168.08 6,431,800
Dec 28, 2023 169.35 170.66 169.00 170.30 168.27 6,320,100
Dec 27, 2023 167.84 169.47 167.58 169.40 167.39 6,428,600
Dec 26, 2023 167.46 168.77 167.18 168.39 166.39 4,683,600
Dec 22, 2023 167.50 168.23 167.23 167.40 165.41 6,574,900
Dec 21, 2023 166.84 168.09 165.68 167.50 165.51 7,601,700
Dec 20, 2023 167.99 169.41 166.45 166.55 164.57 10,734,700
Dec 19, 2023 166.00 168.47 165.55 168.45 166.45 10,345,700
Dec 18, 2023 165.92 167.13 165.63 166.23 164.25 8,469,600
Dec 15, 2023 163.08 165.28 162.39 165.23 163.27 20,305,900
Dec 14, 2023 161.83 164.84 161.71 163.99 162.04 13,643,000
Dec 13, 2023 160.52 162.03 159.77 161.06 159.14 12,379,100
Dec 12, 2023 159.23 160.65 158.88 160.52 158.61 10,223,000
Dec 11, 2023 158.52 159.30 158.15 159.10 157.21 8,093,900
Dec 8, 2023 157.26 158.78 156.98 158.52 156.63 7,366,200
Dec 7, 2023 156.69 157.31 156.15 156.79 154.93 8,130,900
Dec 6, 2023 158.84 159.22 156.00 156.31 154.45 9,366,000
Dec 5, 2023 157.26 158.50 156.97 157.97 156.09 9,135,600
Dec 4, 2023 156.02 158.05 155.88 157.99 156.11 9,607,500
Dec 1, 2023 155.82 157.86 155.82 156.84 154.97 8,913,000
Nov 30, 2023 154.91 156.13 154.38 156.08 154.22 9,869,800
Nov 29, 2023 154.17 155.63 154.00 154.32 152.48 9,126,100
Nov 28, 2023 153.22 153.87 152.72 153.54 151.71 6,582,700
Nov 27, 2023 153.43 153.53 152.71 153.19 151.37 6,259,100
Nov 24, 2023 153.59 154.44 153.28 153.54 151.71 3,496,900
Nov 22, 2023 153.41 153.88 152.90 153.33 151.51 5,174,500
Nov 21, 2023 153.20 153.63 152.57 152.97 151.15 7,083,500
Nov 20, 2023 152.08 153.75 151.92 153.29 151.47 7,019,000
Nov 17, 2023 152.20 152.86 151.54 152.82 151.00 7,812,400
Nov 16, 2023 150.09 151.53 150.09 151.45 149.65 8,126,200
Nov 15, 2023 148.46 150.16 148.46 149.74 147.96 8,365,300
Nov 14, 2023 146.68 149.25 146.52 148.44 146.67 9,927,700
Nov 13, 2023 145.70 146.25 145.16 145.78 144.05 6,676,300
Nov 10, 2023 144.94 146.48 144.08 146.43 144.69 7,983,300
Nov 9, 2023 145.44 145.65 143.70 144.29 142.57 7,992,500
Nov 8, 2023 144.11 144.84 143.62 144.72 143.00 7,618,200
Nov 7, 2023 143.51 144.26 142.82 144.01 142.30 6,297,900
Nov 6, 2023 143.17 144.19 142.79 144.08 142.37 7,625,100
Nov 3, 2023 142.19 143.77 141.85 143.00 141.30 9,533,100
Nov 2, 2023 140.09 141.48 139.23 141.42 139.74 10,186,200
Nov 1, 2023 139.25 140.53 138.47 138.94 137.29 9,432,000
Oct 31, 2023 137.71 139.24 137.47 139.06 137.41 9,672,500
Oct 30, 2023 136.44 138.04 136.04 137.42 135.79 9,855,500
Oct 27, 2023 138.95 139.10 135.19 135.69 134.08 17,434,700
Oct 26, 2023 139.76 141.67 139.43 140.76 139.09 9,109,400
Oct 25, 2023 140.57 141.18 139.51 140.40 138.73 8,242,600
Oct 24, 2023 141.19 141.73 140.36 141.17 139.49 8,881,400
Oct 23, 2023 142.94 143.68 140.73 141.00 139.32 10,133,400
Oct 20, 2023 144.57 145.14 142.12 142.95 141.25 13,332,000
Oct 19, 2023 145.48 147.02 144.88 145.29 143.56 11,143,600
Oct 18, 2023 146.59 147.48 145.37 145.91 144.17 9,620,300
Oct 17, 2023 147.57 149.31 146.79 147.53 145.78 11,482,700
Oct 16, 2023 149.45 149.52 146.72 147.85 146.09 12,663,500
Oct 13, 2023 148.50 153.11 147.84 148.00 146.24 29,427,000
Oct 12, 2023 146.30 146.96 145.13 145.81 144.08 10,484,400
Oct 11, 2023 146.51 147.23 145.02 146.15 144.41 8,698,200
Oct 10, 2023 145.42 146.77 145.28 145.65 143.92 11,288,800
Oct 9, 2023 143.66 145.40 143.50 144.77 143.05 6,964,900
Oct 6, 2023 142.91 145.88 142.14 145.10 143.37 10,269,400
Oct 5, 2023 1.05 Dividend
Oct 5, 2023 142.04 143.10 140.83 142.90 141.20 8,576,200
Oct 4, 2023 143.19 143.47 141.93 143.35 140.61 8,128,700
Oct 3, 2023 143.20 143.59 142.35 142.71 139.98 9,431,100
Oct 2, 2023 144.83 145.62 142.63 143.77 141.02 9,170,600
Sep 29, 2023 148.60 148.76 144.86 145.02 142.25 11,915,700
Sep 28, 2023 146.28 148.87 146.01 147.59 144.77 8,868,100
Sep 27, 2023 145.19 146.09 144.51 145.78 142.99 6,717,800
Sep 26, 2023 144.60 145.84 144.23 144.93 142.16 7,468,400
Sep 25, 2023 145.35 146.52 143.70 146.45 143.65 7,044,700
Sep 22, 2023 147.29 147.51 145.19 145.73 142.94 7,071,700
Sep 21, 2023 147.58 148.85 146.63 147.14 144.33 8,052,400
Sep 20, 2023 149.65 150.25 148.14 148.30 145.46 7,332,000
Sep 19, 2023 149.50 149.72 147.21 148.93 146.08 7,943,400
Sep 18, 2023 148.16 149.14 147.75 149.12 146.27 6,512,400
Sep 15, 2023 148.92 149.73 148.31 148.81 145.96 19,824,100
Sep 14, 2023 147.84 149.90 147.52 149.25 146.39 10,034,900
Sep 13, 2023 147.34 147.70 145.82 146.41 143.61 8,325,900
Sep 12, 2023 144.50 147.32 144.05 146.34 143.54 8,363,200
Sep 11, 2023 144.75 145.05 143.69 144.46 141.70 6,854,200
Sep 8, 2023 143.37 144.12 142.65 143.83 141.08 7,107,900
Sep 7, 2023 144.13 145.27 143.39 143.72 140.97 8,373,700
Sep 6, 2023 144.70 145.54 144.11 144.96 142.19 8,629,200
Sep 5, 2023 147.16 148.21 145.01 145.20 142.42 7,854,700
Sep 1, 2023 146.09 148.08 145.70 146.82 144.01 7,902,100
Aug 31, 2023 148.26 148.35 145.96 146.33 143.53 10,933,900
Aug 30, 2023 148.62 149.15 147.19 148.16 145.33 6,277,300
Aug 29, 2023 147.71 148.85 147.18 148.76 145.91 6,337,000
Aug 28, 2023 147.57 148.61 147.13 147.56 144.74 5,094,100
Aug 25, 2023 147.28 148.62 145.85 147.05 144.24 6,695,500
Aug 24, 2023 147.50 149.41 146.99 147.23 144.41 6,534,000
Aug 23, 2023 146.35 147.59 145.46 147.37 144.55 7,858,000
Aug 22, 2023 149.26 149.64 145.85 146.38 143.58 9,682,000
Aug 21, 2023 149.65 150.10 148.02 149.48 146.62 8,327,000
Aug 18, 2023 147.65 149.50 147.44 148.97 146.12 8,516,900
Aug 17, 2023 150.88 151.26 148.40 148.63 145.79 9,953,900
Aug 16, 2023 150.60 150.96 149.68 150.19 147.32 6,978,200
Aug 15, 2023 152.85 153.27 150.23 150.83 147.94 10,300,300
Aug 14, 2023 153.61 154.92 152.92 154.77 151.81 5,044,300
Aug 11, 2023 153.03 154.52 152.63 154.45 151.50 5,178,000
Aug 10, 2023 154.38 155.44 153.09 153.56 150.62 5,995,100
Aug 9, 2023 155.32 155.52 153.47 153.79 150.85 6,277,800
Aug 8, 2023 154.32 155.98 152.59 155.88 152.90 8,623,400
Aug 7, 2023 156.60 157.70 156.60 156.76 153.76 7,251,800
Aug 4, 2023 156.40 157.80 155.70 156.02 153.04 6,206,600
Aug 3, 2023 155.00 156.92 154.35 156.35 153.36 6,084,000
Aug 2, 2023 155.56 155.69 153.94 155.40 152.43 8,299,400
Aug 1, 2023 157.43 158.00 156.15 157.18 154.17 6,853,900
Jul 31, 2023 157.18 159.38 157.15 157.96 154.94 8,892,700
Jul 28, 2023 157.28 157.60 156.44 156.91 153.91 9,103,800
Jul 27, 2023 157.77 158.78 155.55 156.02 153.04 10,778,400
Jul 26, 2023 156.71 158.25 156.28 157.76 154.74 8,728,600
Jul 25, 2023 157.30 157.72 155.96 156.82 153.82 9,944,700
Jul 24, 2023 154.97 158.79 154.73 158.00 154.98 14,381,400
Jul 21, 2023 155.80 156.14 154.69 154.95 151.99 10,633,100
Jul 20, 2023 154.53 156.59 154.41 156.15 153.16 9,935,900
Jul 19, 2023 152.75 155.21 152.22 154.25 151.30 12,510,000
Jul 18, 2023 153.38 154.40 152.82 153.66 150.72 13,491,700
Jul 17, 2023 150.35 153.75 150.35 153.38 150.45 17,262,400
Jul 14, 2023 151.55 152.89 148.41 149.77 146.90 27,011,600
Jul 13, 2023 148.70 149.37 147.75 148.87 146.02 11,234,900
Jul 12, 2023 147.45 149.87 147.00 148.15 145.32 11,323,200
Jul 11, 2023 146.34 147.82 145.71 147.42 144.60 11,265,600
Jul 10, 2023 144.50 145.99 144.50 145.15 142.37 9,100,100
Jul 7, 2023 143.91 145.84 143.00 144.34 141.58 8,977,500
Jul 6, 2023 143.02 143.39 141.44 143.21 140.47 9,709,500
Jul 5, 2023 1.00 Dividend
Jul 5, 2023 144.94 145.43 144.36 144.64 141.87 8,934,900
Jul 3, 2023 146.19 147.48 146.00 146.61 142.82 8,021,600
Jun 30, 2023 144.60 146.00 143.66 145.44 141.68 14,208,500
Jun 29, 2023 140.07 143.56 139.85 143.43 139.73 15,423,200
Jun 28, 2023 139.16 139.21 137.96 138.59 135.01 7,558,600
Jun 27, 2023 139.00 139.84 138.54 139.20 135.61 8,154,000
Jun 26, 2023 138.87 140.01 137.69 139.19 135.60 8,429,700
Jun 23, 2023 138.54 139.18 137.62 138.85 135.26 9,907,500
Jun 22, 2023 142.31 142.60 138.95 139.58 135.98 10,075,200
Jun 21, 2023 142.90 144.02 141.69 142.32 138.65 9,926,500
Jun 20, 2023 142.61 143.00 141.04 142.53 138.85 8,428,600
Jun 16, 2023 143.05 143.97 142.50 143.26 139.56 13,812,100
Jun 15, 2023 140.59 143.40 140.03 143.09 139.40 9,343,100
Jun 14, 2023 143.00 143.61 140.70 141.49 137.84 9,068,700
Jun 13, 2023 140.48 142.87 140.14 142.02 138.35 7,701,600
Jun 12, 2023 141.07 141.32 139.76 141.00 137.36 7,596,600
Jun 9, 2023 140.35 141.80 140.21 141.01 137.37 7,249,100
Jun 8, 2023 140.67 140.89 139.48 140.73 137.10 7,368,100
Jun 7, 2023 139.55 141.27 138.83 140.69 137.06 9,281,400
Jun 6, 2023 138.68 140.10 138.21 139.34 135.74 9,329,500
Jun 5, 2023 140.11 140.11 138.13 139.09 135.50 8,511,900
Jun 2, 2023 139.56 141.48 139.34 140.47 136.84 12,917,200
Jun 1, 2023 136.52 138.23 135.45 137.58 134.03 12,248,100
May 31, 2023 136.73 136.84 134.40 135.71 132.21 14,219,900
May 30, 2023 136.80 137.72 136.02 137.46 133.91 7,399,900
May 26, 2023 136.11 137.60 135.63 136.94 133.40 8,579,900
May 25, 2023 134.82 136.27 134.58 135.67 132.17 8,472,500
May 24, 2023 135.40 136.35 135.08 135.34 131.85 8,578,000
May 23, 2023 137.54 139.03 136.46 136.59 133.06 9,514,900
May 22, 2023 141.00 141.64 137.66 138.03 134.47 11,402,500
May 19, 2023 139.79 140.49 138.13 139.18 135.59 13,490,700
May 18, 2023 138.27 139.73 137.76 139.50 135.90 10,999,600
May 17, 2023 135.90 138.59 135.46 138.45 134.88 12,711,500
May 16, 2023 135.46 135.94 133.96 134.32 130.85 6,477,200
May 15, 2023 134.27 135.67 133.96 135.23 131.74 7,639,500
May 12, 2023 136.82 136.99 133.13 134.10 130.64 9,986,400
May 11, 2023 135.00 136.81 134.90 136.05 132.54 7,057,300
May 10, 2023 137.95 138.06 134.87 136.48 132.96 8,133,400
May 9, 2023 135.93 136.95 135.21 136.41 132.89 7,343,600
May 8, 2023 137.49 137.97 136.48 137.07 133.53 7,484,900
May 5, 2023 136.44 137.88 135.91 136.74 133.21 11,259,100
May 4, 2023 134.96 135.72 131.81 134.12 130.66 17,089,200
May 3, 2023 138.44 138.67 135.76 135.98 132.47 12,930,900
May 2, 2023 141.40 142.41 138.43 138.92 135.33 14,113,400
May 1, 2023 142.26 143.37 140.83 141.20 137.55 20,415,800
Apr 28, 2023 136.56 138.32 135.67 138.24 134.67 9,881,800
Apr 27, 2023 136.00 137.91 135.66 137.05 133.51 9,041,100
Apr 26, 2023 137.62 137.81 134.00 135.23 131.74 14,416,100
Apr 25, 2023 139.60 139.96 137.63 137.67 134.12 10,629,300
Apr 24, 2023 140.46 141.10 140.04 140.73 137.10 7,567,500

Related Tickers

BAC Bank of America Corporation
38.37
+1.70%
 
C Citigroup Inc.
62.67
+2.82%
 
WFC Wells Fargo & Company
60.94
-0.26%
 
TD.TO The Toronto-Dominion Bank
80.51
+0.30%
 
RY.TO Royal Bank of Canada
136.41
+0.35%
 
BNS.TO The Bank of Nova Scotia
64.60
+0.14%
 
UBS UBS Group AG
28.39
+1.50%
 
TD The Toronto-Dominion Bank
58.92
+0.61%
 
HSBC HSBC Holdings plc
41.89
+0.65%
 
BNS The Bank of Nova Scotia
47.29
+0.42%