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

JPMorgan Chase & Co. (JPM-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.97+0.53 (+2.59%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202220.4621.0020.4620.9720.97141,057
Sep 27, 202220.4520.5420.1120.4420.44139,954
Sep 26, 202220.3820.4920.2520.3620.3698,479
Sep 23, 202220.3920.4220.2620.4220.4271,549
Sep 22, 202220.6320.7120.4520.5620.5673,467
Sep 21, 202220.7120.9320.5520.7320.7357,971
Sep 20, 202220.5320.6720.3720.6320.6363,031
Sep 19, 202220.8220.9920.6620.6820.6876,774
Sep 16, 202221.0021.1020.8320.9520.95101,521
Sep 15, 202221.3721.4021.1321.2121.2156,745
Sep 14, 202221.3421.5021.1721.4421.4497,389
Sep 13, 202221.3221.4421.3021.3621.3671,920
Sep 12, 202221.7022.0821.6121.6221.62127,472
Sep 09, 202221.4921.7821.4521.6421.6450,129
Sep 08, 202221.6021.8621.4321.4521.4562,511
Sep 07, 202221.7321.7521.5621.6621.6679,523
Sep 06, 202222.0022.0621.5721.6421.6467,311
Sep 02, 202221.9022.0721.6322.0322.0365,206
Sep 01, 202221.5821.8321.4021.8321.8382,242
Aug 31, 202222.2022.3721.7021.7021.7073,139
Aug 30, 202222.4022.4922.0822.2222.2262,481
Aug 29, 202222.1322.4422.0122.3122.3156,719
Aug 26, 202222.5122.6822.2022.2822.2839,256
Aug 25, 202222.3222.6022.1622.5022.5037,636
Aug 24, 202221.7722.2521.6922.1822.1863,884
Aug 23, 202222.1822.4321.1121.8521.85172,151
Aug 22, 202222.6022.6322.2322.2322.2364,982
Aug 19, 202222.7522.8222.6222.7922.7949,021
Aug 18, 202222.8023.0022.7522.9922.9961,557
Aug 17, 202223.0823.0922.8022.8122.8156,411
Aug 16, 202223.1223.2323.0223.1723.1759,239
Aug 15, 202223.0923.2523.0023.0823.0851,878
Aug 12, 202223.0623.3322.9523.0523.0575,998
Aug 11, 202223.3123.3123.0023.1323.1338,809
Aug 10, 202223.2223.3923.1823.1823.1858,433
Aug 09, 202223.1123.1322.7523.1123.1159,182
Aug 08, 202223.2523.5323.0023.2523.2545,385
Aug 05, 202223.4123.5823.0623.2023.2096,054
Aug 04, 202223.7423.7523.5023.7423.7499,416
Aug 03, 202223.7023.8123.6123.7323.73118,843
Aug 02, 202222.9123.8322.7523.6923.69142,028
Aug 01, 202222.8423.0122.7022.9122.91121,857
Jul 29, 202222.4723.0322.4023.0023.00161,658
Jul 28, 202222.3222.5022.1222.3522.3587,049
Jul 27, 202222.1122.3422.0422.2222.2280,221
Jul 26, 202222.1422.2122.0022.0022.0064,849
Jul 25, 202222.0522.2121.9022.1622.1659,444
Jul 22, 202221.9522.1221.9022.0122.01102,167
Jul 21, 202221.7721.9521.7721.8921.8957,998
Jul 20, 202221.7721.8821.7321.7621.7665,707
Jul 19, 202221.7621.9421.7221.7221.7283,339
Jul 18, 202221.8021.9421.7121.7121.7154,187
Jul 15, 202221.8922.2421.7621.7621.7669,378
Jul 14, 202221.9422.0221.6821.7621.76137,968
Jul 13, 202221.6922.1721.6621.9921.9941,080
Jul 12, 202222.1422.4821.9221.9621.9690,592
Jul 11, 202221.9722.1221.7022.1022.1047,410
Jul 08, 202221.6621.9521.6521.9121.9147,508
Jul 07, 202221.7921.8821.5921.7521.7547,871
Jul 06, 202222.0522.2621.5721.5721.5772,001
Jul 05, 202221.7622.0021.6021.9821.9857,528
Jul 01, 202221.4821.7921.4321.7521.7555,321
Jun 30, 202221.5021.5921.3221.3521.3561,914
Jun 29, 202221.4321.5221.2521.4721.4753,979
Jun 28, 202221.6921.7621.1221.3021.3079,787
Jun 27, 202221.2521.5921.2021.5321.5383,355
Jun 24, 202221.1521.3521.0021.3321.3372,489
Jun 23, 202221.0521.0920.8121.0521.0539,616
Jun 22, 202220.8821.0520.7820.8520.8583,948
Jun 21, 202220.6120.8820.5620.8220.8277,963
Jun 17, 202220.9521.0020.4120.4420.44208,217
Jun 16, 202220.7120.9320.4420.8620.8689,051
Jun 15, 202220.5021.3320.0320.9820.98125,950
Jun 14, 202220.2820.5320.0320.2820.28109,002
Jun 13, 202220.6620.8320.0820.1320.13124,737
Jun 10, 202221.5221.7621.1321.2021.2099,565
Jun 09, 202222.2322.3021.7721.7721.77117,598
Jun 08, 202222.4422.6022.2622.3622.3644,755
Jun 07, 202222.0722.4822.0422.4522.45110,909
Jun 06, 202222.2222.2422.0022.1122.1175,125
Jun 03, 202221.8422.1821.8022.1422.14118,443
Jun 02, 202221.8422.0321.5921.9721.9793,562
Jun 01, 202222.1422.2121.6821.8521.85142,003
May 31, 202221.9022.0821.6721.8821.88465,171
May 27, 202221.4222.0921.4221.9421.94185,574
May 26, 202221.1721.6021.1721.4221.42189,345
May 25, 202220.6621.1420.6321.0721.07144,386
May 24, 202220.0920.5720.0020.5720.57198,621
May 23, 202220.1120.3119.9020.0320.03206,812
May 20, 202220.3520.4320.0420.0720.07110,793
May 19, 202220.3120.5020.1920.2620.26132,295
May 18, 202220.3620.3620.0720.2920.29178,659
May 17, 202220.9520.9820.4120.4120.41190,433
May 16, 202220.4520.8719.5520.8120.81240,125
May 13, 202220.2920.4920.2220.4120.41151,125
May 12, 202219.8020.2819.7020.2020.20125,164
May 11, 202219.9120.3019.8219.8719.87174,493
May 10, 202219.8720.0619.6920.0520.05257,667
May 09, 202219.9019.9919.6019.6119.61212,492
May 06, 202220.0520.2019.9120.0720.07132,810
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement