Advertisement
U.S. markets close in 6 hours 20 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
250.35+1.79 (+0.72%)
As of 09:41AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024243.61251.50249.59250.35250.35589,791
Nov 22, 2024243.61249.15243.03248.55248.557,994,300
Nov 21, 2024243.23245.49242.11244.76244.768,783,500
Nov 20, 2024244.40244.61238.64240.78240.789,015,300
Nov 19, 2024242.25245.15241.55243.09243.096,792,700
Nov 18, 2024247.76247.93242.68245.03245.039,052,600
Nov 15, 2024241.46246.42241.46245.31245.3111,518,800
Nov 14, 2024242.42244.29241.05241.87241.8710,172,200
Nov 13, 2024240.58244.09240.31241.16241.1611,472,600
Nov 12, 2024240.55241.46238.76239.56239.566,861,000
Nov 11, 2024240.00242.10239.00239.29239.299,017,100
Nov 08, 2024239.34239.34235.78236.98236.989,502,100
Nov 07, 2024244.50244.57235.22236.38236.3816,451,100
Nov 06, 2024235.00248.00234.77247.06247.0623,987,800
Nov 05, 2024220.03221.96220.00221.49221.495,600,700
Nov 04, 2024222.65223.76219.17219.78219.788,229,600
Nov 01, 2024223.56226.15222.70222.94222.946,923,500
Oct 31, 2024224.70225.69221.82221.92221.927,829,900
Oct 30, 2024222.54226.31221.58224.41224.417,110,900
Oct 29, 2024225.21226.75222.81222.90222.906,580,000
Oct 28, 2024223.35225.64222.95225.50225.506,843,000
Oct 25, 2024225.00225.62220.88222.31222.316,369,700
Oct 24, 2024221.83225.06221.66224.98224.986,002,200
Oct 23, 2024223.66224.80222.53223.41223.416,180,500
Oct 22, 2024223.02225.28221.10224.12224.129,586,800
Oct 21, 2024225.22225.70222.90223.00223.005,870,000
Oct 18, 2024225.00225.92223.10225.37225.377,000,500
Oct 17, 2024224.27225.85223.31224.42224.426,470,200
Oct 16, 2024222.33223.68221.04223.64223.646,382,500
Oct 15, 2024223.66225.45221.82222.39222.399,235,800
Oct 14, 2024223.20223.70218.88221.48221.489,048,900
Oct 11, 2024215.67224.63215.16222.29222.2918,320,700
Oct 10, 2024214.81214.81211.47212.84212.847,927,100
Oct 09, 2024209.70214.24209.38213.42213.427,024,000
Oct 08, 2024210.58211.33208.38210.75210.756,021,800
Oct 07, 2024211.03213.33209.69210.93210.936,718,900
Oct 04, 2024209.30211.67206.91211.22211.2210,211,700
Oct 04, 20241.25 Dividend
Oct 03, 2024206.17206.49204.34205.23203.987,251,300
Oct 02, 2024207.08208.95205.69207.29206.035,810,900
Oct 01, 2024208.90209.09206.19207.04205.788,540,100
Sep 30, 2024206.31210.96205.26210.86209.588,663,800
Sep 27, 2024210.65212.44209.33210.50209.227,032,500
Sep 26, 2024211.13211.70209.01209.78208.507,807,500
Sep 25, 2024211.68212.24208.61210.19208.918,976,500
Sep 24, 2024211.15212.95210.37211.59210.307,323,200
Sep 23, 2024211.00211.80209.99211.44210.157,223,500
Sep 20, 2024209.93211.42209.50211.09209.8020,885,000
Sep 19, 2024209.78211.91207.34210.48209.2011,635,200
Sep 18, 2024209.01211.34206.70207.53206.278,259,900
Sep 17, 2024207.73209.93207.66209.25207.987,573,300
Sep 16, 2024205.83208.21205.59207.86206.598,634,900
Sep 13, 2024206.86207.85203.02204.32203.0810,226,700
Sep 12, 2024207.65208.78204.89206.60205.349,055,800
Sep 11, 2024205.25207.70201.83207.23205.9713,658,700
Sep 10, 2024218.60218.64200.61205.56204.3128,406,900
Sep 09, 2024215.19218.15214.18216.81215.498,935,100
Sep 06, 2024217.60218.74211.09212.46211.177,777,000
Sep 05, 2024220.15220.80216.03217.63216.308,067,900
Sep 04, 2024221.04222.07217.21219.33217.997,389,500
Sep 03, 2024222.30224.10219.24220.30218.968,956,100
Aug 30, 2024222.50225.48221.93224.80223.438,574,100
Aug 29, 2024222.15222.98218.94222.21220.866,416,100
Aug 28, 2024219.25222.21219.19221.29219.946,506,400
Aug 27, 2024219.51220.42219.19220.18218.845,185,200
Aug 26, 2024219.01219.68218.05219.17217.845,105,200
Aug 23, 2024217.60219.19216.50218.31216.987,214,000
Aug 22, 2024214.58216.80214.34216.63215.315,247,100
Aug 21, 2024214.43215.00212.84214.60213.295,202,300
Aug 20, 2024215.00216.00213.68214.52213.215,640,000
Aug 19, 2024214.00215.53213.82215.45214.146,090,800
Aug 16, 2024211.69214.09211.59213.97212.677,931,200
Aug 15, 2024213.00213.89211.10211.55210.267,001,000
Aug 14, 2024207.74210.76207.12210.24208.966,999,800
Aug 13, 2024207.73208.09205.40207.94206.676,387,800
Aug 12, 2024206.41207.14203.66206.19204.936,936,000
Aug 09, 2024203.47206.47202.90205.80204.555,540,200
Aug 08, 2024202.47204.91201.79204.06202.827,761,200
Aug 07, 2024203.51205.75200.20200.40199.189,204,400
Aug 06, 2024195.40202.60194.00200.34199.1210,605,800
Aug 05, 2024194.05196.17190.90194.90193.7113,927,000
Aug 02, 2024203.88204.67196.89199.14197.9318,041,700
Aug 01, 2024213.20213.83206.38207.96206.6910,918,600
Jul 31, 2024214.78216.39212.67212.80211.509,071,600
Jul 30, 2024213.23215.79212.96215.19213.888,850,700
Jul 29, 2024212.65213.61210.55210.85209.576,533,600
Jul 26, 2024209.24213.16208.62212.24210.958,027,800
Jul 25, 2024208.65210.19208.05208.67207.406,403,800
Jul 24, 2024209.55212.03208.07208.59207.327,119,000
Jul 23, 2024211.02211.48209.35210.33209.055,557,300
Jul 22, 2024210.46212.17209.71210.28209.007,663,200
Jul 19, 2024211.20212.35208.92209.78208.508,095,900
Jul 18, 2024215.63216.64209.24209.98208.7012,415,100
Jul 17, 2024213.80217.56213.27216.87215.5511,572,500
Jul 16, 2024210.00213.74208.08213.62212.3211,557,000
Jul 15, 2024207.19211.61206.72210.05208.7710,719,700
Jul 12, 2024204.00207.45202.10204.94203.6915,443,400
Jul 11, 2024206.21208.10205.38207.45206.1910,658,100
Jul 10, 2024206.14207.97205.58207.80206.538,328,500
Jul 09, 2024205.63209.76205.45207.63206.379,058,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...