Advertisement
Advertisement
U.S. markets close in 2 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
135.72+1.37 (+1.02%)
As of 01:16PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022134.66136.01134.41135.72135.723,387,298
Nov 28, 2022136.07136.71134.19134.35134.359,906,900
Nov 25, 2022136.48137.14136.06136.74136.743,220,500
Nov 23, 2022134.94136.50134.86136.48136.487,316,200
Nov 22, 2022134.00135.27133.69135.04135.049,185,700
Nov 21, 2022133.74134.56132.75133.05133.057,800,500
Nov 18, 2022134.57134.67132.28133.84133.849,467,600
Nov 17, 2022132.00132.89131.28132.54132.548,820,200
Nov 16, 2022133.00133.56132.03133.12133.127,893,400
Nov 15, 2022134.68135.71131.60132.94132.9414,038,300
Nov 14, 2022134.80135.73133.91133.91133.9111,085,600
Nov 11, 2022135.19136.17133.78135.30135.3010,701,000
Nov 10, 2022132.63135.25132.53135.08135.0816,351,600
Nov 09, 2022131.32131.43129.22129.74129.749,494,000
Nov 08, 2022131.24132.06130.14131.45131.459,884,100
Nov 07, 2022131.00132.29130.48131.37131.3712,011,200
Nov 04, 2022129.49130.83128.46130.68130.6814,953,200
Nov 03, 2022126.31128.18125.91127.20127.2012,474,400
Nov 02, 2022127.65130.36126.64126.97126.9716,546,100
Nov 01, 2022126.87128.28126.33128.15128.1513,386,900
Oct 31, 2022125.70127.43125.59125.88125.8813,295,200
Oct 28, 2022125.29126.28124.05126.08126.0811,859,500
Oct 27, 2022125.20126.20124.21124.60124.6010,727,600
Oct 26, 2022123.00125.20122.88124.11124.1111,667,000
Oct 25, 2022121.85123.27120.89122.70122.7011,289,100
Oct 24, 2022122.07123.10121.33122.38122.3812,624,200
Oct 21, 2022116.46122.39116.33122.23122.2320,593,300
Oct 20, 2022117.16118.71115.65116.13116.1312,207,400
Oct 19, 2022117.99118.83115.67116.51116.5117,072,000
Oct 18, 2022119.66120.14116.96118.84118.8421,539,700
Oct 17, 2022115.41117.01114.32115.86115.8622,276,300
Oct 14, 2022111.96115.24110.72111.19111.1933,387,100
Oct 13, 2022101.98109.90101.76109.37109.3722,398,700
Oct 12, 2022101.80104.73101.28103.61103.6113,181,000
Oct 11, 2022104.37104.54101.85101.96101.9612,739,700
Oct 10, 2022106.73107.31104.52104.99104.998,931,700
Oct 07, 2022107.52107.71105.27105.98105.9811,681,100
Oct 06, 2022109.46110.19107.94108.14108.1411,521,400
Oct 05, 2022109.75110.95108.83110.39110.3910,943,500
Oct 05, 20221 Dividend
Oct 04, 2022110.61112.99109.86112.77111.7716,013,600
Oct 03, 2022105.62108.36104.46107.73106.7712,248,100
Sep 30, 2022106.06107.62104.40104.50103.5715,973,400
Sep 29, 2022106.95107.28104.40106.16105.2212,713,900
Sep 28, 2022105.95108.73105.64107.99107.0312,762,600
Sep 27, 2022107.75108.17104.65105.85104.9112,793,600
Sep 26, 2022108.00109.61106.06106.79105.8415,753,600
Sep 23, 2022110.05110.34107.16109.14108.1718,138,600
Sep 22, 2022113.38113.60111.07111.21110.2211,684,500
Sep 21, 2022116.54116.60112.42112.49111.4912,606,300
Sep 20, 2022117.41117.69114.64115.83114.809,619,000
Sep 19, 2022116.00118.73115.51118.16117.118,201,300
Sep 16, 2022117.39117.40115.37117.08116.0414,844,100
Sep 15, 2022116.12119.38115.76117.87116.8210,821,400
Sep 14, 2022116.70117.84114.88116.12115.099,345,700
Sep 13, 2022118.07118.92115.78116.39115.3612,904,600
Sep 12, 2022120.62121.55119.79120.58119.518,614,600
Sep 09, 2022119.14120.05118.67119.17118.119,299,700
Sep 08, 2022115.28118.79114.63118.60117.5511,435,000
Sep 07, 2022113.13116.11112.76115.90114.8710,647,900
Sep 06, 2022114.33114.75112.07113.74112.739,751,900
Sep 02, 2022115.87117.45113.19113.71112.7010,666,600
Sep 01, 2022113.29114.63111.91114.51113.499,979,800
Aug 31, 2022114.48115.03113.34113.73112.7210,738,300
Aug 30, 2022115.00115.58113.36114.41113.4010,745,400
Aug 29, 2022114.00114.86113.46114.39113.388,117,300
Aug 26, 2022119.46119.99114.60114.67113.6511,276,200
Aug 25, 2022116.16118.74115.68118.55117.5010,758,900
Aug 24, 2022115.29116.41114.45115.80114.779,771,300
Aug 23, 2022116.69117.29115.38115.52114.507,607,000
Aug 22, 2022116.75117.16115.50116.67115.648,967,600
Aug 19, 2022120.62120.99118.11118.63117.5813,464,500
Aug 18, 2022122.24122.47120.55121.64120.569,531,800
Aug 17, 2022122.30123.16121.69122.59121.508,149,300
Aug 16, 2022122.29124.24121.87123.63122.539,555,000
Aug 15, 2022121.14122.72120.60122.46121.378,456,200
Aug 12, 2022120.67122.25119.44122.13121.059,906,700
Aug 11, 2022119.90121.20119.31120.14119.0711,684,900
Aug 10, 2022117.96119.37117.50118.39117.3412,847,300
Aug 09, 2022114.75115.99114.37115.38114.3610,233,800
Aug 08, 2022116.25116.70114.18114.35113.3410,332,500
Aug 05, 2022112.53116.19112.05115.76114.7314,174,600
Aug 04, 2022112.85113.32111.02112.36111.3618,033,900
Aug 03, 2022113.45114.10111.71113.61112.6014,394,500
Aug 02, 2022113.92114.40112.27112.43111.4314,942,900
Aug 01, 2022114.50115.11113.07114.21113.2014,740,400
Jul 29, 2022115.59116.50114.79115.36114.3412,944,500
Jul 28, 2022115.25115.98113.53114.81113.7910,384,800
Jul 27, 2022114.01115.74113.30115.24114.229,337,400
Jul 26, 2022114.58115.58113.03113.42112.4110,675,100
Jul 25, 2022115.84116.46114.77115.22114.209,394,000
Jul 22, 2022115.24116.25113.67114.76113.747,645,500
Jul 21, 2022114.44115.53113.37115.32114.3011,595,900
Jul 20, 2022114.10114.74113.48114.54113.5211,667,500
Jul 19, 2022113.13114.94112.67114.56113.5411,862,300
Jul 18, 2022114.77115.84111.29111.79110.8013,977,900
Jul 15, 2022109.16113.88107.67112.95111.9518,863,900
Jul 14, 2022107.99108.23106.06108.00107.0426,204,800
Jul 13, 2022111.75112.48110.38111.91110.9212,979,900
Jul 12, 2022112.58115.18112.26112.97111.9711,250,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement