Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan Chase & Co. (JPM-PD)

NYSE - NYSE Delayed Price. Currency in USD
24.81+0.05 (+0.20%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202224.6524.9524.6424.8124.81150,116
Dec 01, 202224.6624.8424.6024.7624.76214,331
Nov 30, 202224.3524.5524.1524.5524.55460,036
Nov 29, 202224.5424.6124.2324.2324.23118,222
Nov 28, 202224.6024.6924.5424.5424.54108,573
Nov 25, 202224.5024.6824.5024.5324.5326,938
Nov 23, 202224.4524.6224.4424.5624.5665,186
Nov 22, 202224.5024.5524.4124.5224.5299,684
Nov 21, 202224.4724.5124.3524.4524.4589,486
Nov 18, 202224.3524.4624.3024.3824.38104,090
Nov 17, 202224.3124.4224.2924.3724.37139,772
Nov 16, 202224.3824.5224.3824.4424.4487,774
Nov 15, 202224.3924.6824.3124.4524.45263,525
Nov 14, 202224.4024.4424.1824.2124.21165,830
Nov 11, 202224.1824.4724.0524.4624.46125,166
Nov 10, 202223.3524.2723.3524.2424.24214,187
Nov 09, 202223.1723.2522.8023.0523.05181,814
Nov 08, 202222.8223.1722.7723.1723.17187,279
Nov 07, 202222.8022.8722.6822.7422.74181,013
Nov 04, 202223.0423.0622.6722.7322.73223,448
Nov 03, 202223.0923.0922.8722.9822.98111,692
Nov 02, 202223.1123.3123.0023.1623.16166,378
Nov 01, 202223.3423.4123.0923.1723.17132,132
Oct 31, 202223.3923.4623.0723.1723.17508,897
Oct 28, 202223.5723.7723.5723.7723.77119,705
Oct 27, 202223.7023.7623.2023.6423.64143,929
Oct 26, 202223.4223.7623.4223.6623.66113,659
Oct 25, 202223.2223.5523.2223.4323.43182,872
Oct 24, 202223.2923.4723.1923.2423.24166,050
Oct 21, 202223.5523.6923.3023.3323.33537,201
Oct 20, 202223.8123.8723.6023.6023.60175,011
Oct 19, 202223.9523.9923.7323.9023.90196,144
Oct 18, 202224.1224.1223.9124.0424.04105,697
Oct 17, 202223.9024.0923.9023.9923.99166,814
Oct 14, 202223.8923.9923.6723.7523.7588,936
Oct 13, 202223.8323.9323.6423.8423.84289,540
Oct 12, 202224.0824.1524.0024.0324.0396,524
Oct 11, 202224.2424.2624.0624.0924.09159,397
Oct 10, 202224.6524.6924.2424.2424.24111,058
Oct 07, 202224.6124.7324.5024.6224.6262,876
Oct 06, 202224.8424.8824.7224.7324.7365,066
Oct 05, 202224.8824.9324.7524.9024.90155,975
Oct 04, 202224.9125.0424.9124.9624.96121,806
Oct 03, 202224.7824.9524.7124.8224.82167,153
Sep 30, 202224.6124.8124.4724.7124.71382,943
Sep 29, 202224.4724.6124.2124.6124.61140,475
Sep 28, 202224.3024.5824.2124.5824.58210,013
Sep 27, 202224.2624.3324.1324.3024.30127,007
Sep 26, 202224.2224.3524.1524.2024.20115,495
Sep 23, 202224.3524.4324.1724.2524.25141,550
Sep 22, 202224.6924.6924.4524.5724.57136,699
Sep 21, 202224.6524.7524.5824.7424.74131,323
Sep 20, 202224.6024.7024.5524.5724.57183,265
Sep 19, 202224.7424.7824.6224.7224.7291,028
Sep 16, 202224.5324.8124.4824.7724.77130,191
Sep 15, 202224.8324.9324.6924.6924.6986,781
Sep 14, 202224.8024.9024.7124.9024.90114,115
Sep 13, 202224.7124.8324.6424.8024.80122,817
Sep 12, 202224.8325.0224.7224.9124.91107,108
Sep 09, 202224.4924.8124.4724.6924.6975,648
Sep 08, 202224.5824.7524.4224.4324.43117,448
Sep 07, 202224.5824.6724.4524.5324.5395,111
Sep 06, 202224.8124.8124.4424.5424.54140,771
Sep 02, 202224.7024.8924.6624.7024.70119,215
Sep 01, 202224.6824.8524.5724.6524.65241,475
Aug 31, 202225.0025.0524.6624.7124.71176,171
Aug 30, 202225.0825.0824.8424.9924.9989,806
Aug 29, 202225.0025.1424.9325.0025.0072,522
Aug 26, 202225.1425.2424.9525.0725.0795,948
Aug 25, 202225.0025.2424.9725.2225.2270,129
Aug 24, 202224.6925.0624.6324.9224.92122,508
Aug 23, 202224.9725.0524.1824.6924.69267,942
Aug 22, 202224.9925.0624.9224.9524.95120,147
Aug 19, 202225.1025.2024.9325.0925.09103,412
Aug 18, 202225.1525.2525.1025.2025.2053,744
Aug 17, 202225.4325.4325.2025.2425.2461,424
Aug 16, 202225.3825.4925.3525.4825.4871,662
Aug 15, 202225.3825.5225.3825.4125.4164,540
Aug 12, 202225.3325.4525.2925.3225.3284,263
Aug 11, 202225.4825.4825.2825.3225.3276,939
Aug 10, 202225.3425.4525.3325.3925.3981,751
Aug 09, 202225.5525.5525.1725.2625.2668,875
Aug 08, 202225.5825.6025.4525.5225.5290,678
Aug 05, 202225.6425.7025.4125.5825.5847,192
Aug 04, 202225.5825.7525.4425.7525.7586,906
Aug 03, 202225.5425.7025.4025.7025.7087,084
Aug 02, 202225.1625.5225.0125.4525.45312,538
Aug 01, 202225.3225.4025.1625.1625.16136,313
Jul 29, 202225.4625.7525.4625.5825.58210,753
Jul 28, 202225.7025.7225.5025.5025.50131,168
Jul 27, 202225.4325.6425.4325.6325.6340,744
Jul 26, 202225.4425.5125.3425.5025.5070,349
Jul 25, 202225.5725.6025.4325.5225.5298,600
Jul 22, 202225.4625.6725.4625.5625.5664,686
Jul 21, 202225.4825.5225.4025.4825.4871,933
Jul 20, 202225.3125.5225.2825.5025.50162,872
Jul 19, 202225.3525.3525.2025.3125.31195,728
Jul 18, 202225.2025.3425.2025.3025.3048,947
Jul 15, 202225.1325.3425.1125.2225.22124,307
Jul 14, 202224.9925.1924.9125.1725.17111,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement