NYSE - Nasdaq Real Time Price USD

JPMorgan Chase & Co. (JPM)

Compare
248.55 +3.79 (+1.55%)
At close: 4:00 PM EST
248.88 +0.33 (+0.13%)
After hours: 6:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 243.61 249.15 243.03 248.55 248.55 5,057,297
Nov 21, 2024 243.23 245.49 242.11 244.76 244.76 8,783,500
Nov 20, 2024 244.40 244.61 238.64 240.78 240.78 9,015,300
Nov 19, 2024 242.25 245.15 241.55 243.09 243.09 6,792,700
Nov 18, 2024 247.76 247.93 242.68 245.03 245.03 9,052,600
Nov 15, 2024 241.46 246.42 241.46 245.31 245.31 11,518,800
Nov 14, 2024 242.42 244.29 241.05 241.87 241.87 10,172,200
Nov 13, 2024 240.58 244.09 240.31 241.16 241.16 11,472,600
Nov 12, 2024 240.55 241.46 238.76 239.56 239.56 6,861,000
Nov 11, 2024 240.00 242.10 239.00 239.29 239.29 9,017,100
Nov 8, 2024 239.34 239.34 235.78 236.98 236.98 9,502,100
Nov 7, 2024 244.50 244.57 235.22 236.38 236.38 16,451,100
Nov 6, 2024 235.00 248.00 234.77 247.06 247.06 23,987,800
Nov 5, 2024 220.03 221.96 220.00 221.49 221.49 5,600,700
Nov 4, 2024 222.65 223.76 219.17 219.78 219.78 8,229,600
Nov 1, 2024 223.56 226.15 222.70 222.94 222.94 6,923,500
Oct 31, 2024 224.70 225.69 221.82 221.92 221.92 7,829,900
Oct 30, 2024 222.54 226.31 221.58 224.41 224.41 7,110,900
Oct 29, 2024 225.21 226.75 222.81 222.90 222.90 6,580,000
Oct 28, 2024 223.35 225.64 222.95 225.50 225.50 6,843,000
Oct 25, 2024 225.00 225.62 220.88 222.31 222.31 6,369,700
Oct 24, 2024 221.83 225.06 221.66 224.98 224.98 6,002,200
Oct 23, 2024 223.66 224.80 222.53 223.41 223.41 6,180,500
Oct 22, 2024 223.02 225.28 221.10 224.12 224.12 9,586,800
Oct 21, 2024 225.22 225.70 222.90 223.00 223.00 5,870,000
Oct 18, 2024 225.00 225.92 223.10 225.37 225.37 7,000,500
Oct 17, 2024 224.27 225.85 223.31 224.42 224.42 6,470,200
Oct 16, 2024 222.33 223.68 221.04 223.64 223.64 6,382,500
Oct 15, 2024 223.66 225.45 221.82 222.39 222.39 9,235,800
Oct 14, 2024 223.20 223.70 218.88 221.48 221.48 9,048,900
Oct 11, 2024 215.67 224.63 215.16 222.29 222.29 18,320,700
Oct 10, 2024 214.81 214.81 211.47 212.84 212.84 7,927,100
Oct 9, 2024 209.70 214.24 209.38 213.42 213.42 7,024,000
Oct 8, 2024 210.58 211.33 208.38 210.75 210.75 6,021,800
Oct 7, 2024 211.03 213.33 209.69 210.93 210.93 6,718,900
Oct 4, 2024 1.25 Dividend
Oct 4, 2024 209.30 211.67 206.91 211.22 211.22 10,211,700
Oct 3, 2024 206.17 206.49 204.34 205.23 203.98 7,251,300
Oct 2, 2024 207.08 208.95 205.69 207.29 206.03 5,810,900
Oct 1, 2024 208.90 209.09 206.19 207.04 205.78 8,540,100
Sep 30, 2024 206.31 210.96 205.26 210.86 209.58 8,663,800
Sep 27, 2024 210.65 212.44 209.33 210.50 209.22 7,032,500
Sep 26, 2024 211.13 211.70 209.01 209.78 208.50 7,807,500
Sep 25, 2024 211.68 212.24 208.61 210.19 208.91 8,976,500
Sep 24, 2024 211.15 212.95 210.37 211.59 210.30 7,323,200
Sep 23, 2024 211.00 211.80 209.99 211.44 210.15 7,223,500
Sep 20, 2024 209.93 211.42 209.50 211.09 209.80 20,885,000
Sep 19, 2024 209.78 211.91 207.34 210.48 209.20 11,635,200
Sep 18, 2024 209.01 211.34 206.70 207.53 206.27 8,259,900
Sep 17, 2024 207.73 209.93 207.66 209.25 207.98 7,573,300
Sep 16, 2024 205.83 208.21 205.59 207.86 206.59 8,634,900
Sep 13, 2024 206.86 207.85 203.02 204.32 203.08 10,226,700
Sep 12, 2024 207.65 208.78 204.89 206.60 205.34 9,055,800
Sep 11, 2024 205.25 207.70 201.83 207.23 205.97 13,658,700
Sep 10, 2024 218.60 218.64 200.61 205.56 204.31 28,406,900
Sep 9, 2024 215.19 218.15 214.18 216.81 215.49 8,935,100
Sep 6, 2024 217.60 218.74 211.09 212.46 211.17 7,777,000
Sep 5, 2024 220.15 220.80 216.03 217.63 216.30 8,067,900
Sep 4, 2024 221.04 222.07 217.21 219.33 217.99 7,389,500
Sep 3, 2024 222.30 224.10 219.24 220.30 218.96 8,956,100
Aug 30, 2024 222.50 225.48 221.93 224.80 223.43 8,574,100
Aug 29, 2024 222.15 222.98 218.94 222.21 220.86 6,416,100
Aug 28, 2024 219.25 222.21 219.19 221.29 219.94 6,506,400
Aug 27, 2024 219.51 220.42 219.19 220.18 218.84 5,185,200
Aug 26, 2024 219.01 219.68 218.05 219.17 217.84 5,105,200
Aug 23, 2024 217.60 219.19 216.50 218.31 216.98 7,214,000
Aug 22, 2024 214.58 216.80 214.34 216.63 215.31 5,247,100
Aug 21, 2024 214.43 215.00 212.84 214.60 213.29 5,202,300
Aug 20, 2024 215.00 216.00 213.68 214.52 213.21 5,640,000
Aug 19, 2024 214.00 215.53 213.82 215.45 214.14 6,090,800
Aug 16, 2024 211.69 214.09 211.59 213.97 212.67 7,931,200
Aug 15, 2024 213.00 213.89 211.10 211.55 210.26 7,001,000
Aug 14, 2024 207.74 210.76 207.12 210.24 208.96 6,999,800
Aug 13, 2024 207.73 208.09 205.40 207.94 206.67 6,387,800
Aug 12, 2024 206.41 207.14 203.66 206.19 204.93 6,936,000
Aug 9, 2024 203.47 206.47 202.90 205.80 204.55 5,540,200
Aug 8, 2024 202.47 204.91 201.79 204.06 202.82 7,761,200
Aug 7, 2024 203.51 205.75 200.20 200.40 199.18 9,204,400
Aug 6, 2024 195.40 202.60 194.00 200.34 199.12 10,605,800
Aug 5, 2024 194.05 196.17 190.90 194.90 193.71 13,927,000
Aug 2, 2024 203.88 204.67 196.89 199.14 197.93 18,041,700
Aug 1, 2024 213.20 213.83 206.38 207.96 206.69 10,918,600
Jul 31, 2024 214.78 216.39 212.67 212.80 211.50 9,071,600
Jul 30, 2024 213.23 215.79 212.96 215.19 213.88 8,850,700
Jul 29, 2024 212.65 213.61 210.55 210.85 209.57 6,533,600
Jul 26, 2024 209.24 213.16 208.62 212.24 210.95 8,027,800
Jul 25, 2024 208.65 210.19 208.05 208.67 207.40 6,403,800
Jul 24, 2024 209.55 212.03 208.07 208.59 207.32 7,119,000
Jul 23, 2024 211.02 211.48 209.35 210.33 209.05 5,557,300
Jul 22, 2024 210.46 212.17 209.71 210.28 209.00 7,663,200
Jul 19, 2024 211.20 212.35 208.92 209.78 208.50 8,095,900
Jul 18, 2024 215.63 216.64 209.24 209.98 208.70 12,415,100
Jul 17, 2024 213.80 217.56 213.27 216.87 215.55 11,572,500
Jul 16, 2024 210.00 213.74 208.08 213.62 212.32 11,557,000
Jul 15, 2024 207.19 211.61 206.72 210.05 208.77 10,719,700
Jul 12, 2024 204.00 207.45 202.10 204.94 203.69 15,443,400
Jul 11, 2024 206.21 208.10 205.38 207.45 206.19 10,658,100
Jul 10, 2024 206.14 207.97 205.58 207.80 206.53 8,328,500
Jul 9, 2024 205.63 209.76 205.45 207.63 206.37 9,058,900
Jul 8, 2024 205.04 206.90 203.97 205.17 203.92 8,707,000
Jul 5, 2024 1.15 Dividend
Jul 5, 2024 206.99 207.37 204.52 204.79 203.54 8,093,100
Jul 3, 2024 209.55 210.38 207.65 208.69 206.28 5,560,900
Jul 2, 2024 205.29 208.86 204.77 208.83 206.41 7,802,900
Jul 1, 2024 202.84 207.09 202.66 205.45 203.07 10,205,800
Jun 28, 2024 200.01 202.60 199.30 202.26 199.92 15,307,600
Jun 27, 2024 197.44 199.86 196.90 199.17 196.87 7,913,500
Jun 26, 2024 197.45 197.94 196.28 197.43 195.15 7,758,600
Jun 25, 2024 198.09 200.07 197.74 198.07 195.78 6,915,900
Jun 24, 2024 197.81 199.23 197.10 198.88 196.58 9,785,900
Jun 21, 2024 196.71 197.17 194.22 196.30 194.03 20,972,500
Jun 20, 2024 196.39 199.45 196.11 198.67 196.37 8,731,100
Jun 18, 2024 194.60 197.96 194.13 197.00 194.72 9,023,000
Jun 17, 2024 193.48 195.58 192.64 194.98 192.72 8,725,400
Jun 14, 2024 191.45 194.86 191.42 193.78 191.54 6,874,000
Jun 13, 2024 192.32 194.58 190.88 193.66 191.42 8,587,800
Jun 12, 2024 196.00 196.72 191.31 191.53 189.31 12,751,300
Jun 11, 2024 197.91 197.94 193.60 194.36 192.11 9,235,300
Jun 10, 2024 199.24 200.84 198.44 199.61 197.30 6,071,200
Jun 7, 2024 197.43 200.92 197.01 199.95 197.64 6,964,500
Jun 6, 2024 197.26 198.02 195.33 196.91 194.63 7,640,300
Jun 5, 2024 199.76 199.82 196.92 197.26 194.98 8,351,600
Jun 4, 2024 200.16 201.98 198.28 199.16 196.86 6,848,300
Jun 3, 2024 202.31 202.42 199.19 201.82 199.49 6,444,300
May 31, 2024 199.30 203.30 198.35 202.63 200.29 14,417,900
May 30, 2024 198.56 199.85 198.40 199.33 197.02 6,829,700
May 29, 2024 198.00 198.99 196.89 198.11 195.82 6,120,000
May 28, 2024 199.86 200.41 198.66 199.50 197.19 6,910,200
May 24, 2024 197.75 200.76 197.56 200.71 198.39 7,355,400
May 23, 2024 197.81 198.30 196.07 196.92 194.64 8,069,400
May 22, 2024 199.00 200.94 197.69 198.31 196.02 9,425,300
May 21, 2024 197.00 199.90 196.60 199.52 197.21 14,420,800
May 20, 2024 204.39 205.88 195.40 195.58 193.32 17,373,300
May 17, 2024 203.81 205.05 202.81 204.79 202.42 9,260,500
May 16, 2024 202.22 204.48 201.99 202.47 200.13 8,497,900
May 15, 2024 202.01 202.69 199.77 202.11 199.77 8,370,000
May 14, 2024 199.00 201.58 198.16 201.51 199.18 8,596,200
May 13, 2024 198.80 199.85 198.04 198.73 196.43 7,049,200
May 10, 2024 198.54 199.34 198.27 198.77 196.47 7,529,800
May 9, 2024 195.17 197.59 195.10 197.50 195.22 7,977,300
May 8, 2024 191.00 196.65 191.00 195.65 193.39 9,227,600
May 7, 2024 191.70 192.93 191.65 191.75 189.53 7,688,800
May 6, 2024 191.73 192.20 189.82 192.00 189.78 7,911,100
May 3, 2024 192.00 192.53 188.46 190.51 188.31 8,922,800
May 2, 2024 193.07 193.50 189.52 191.66 189.44 6,501,700
May 1, 2024 192.27 194.46 190.79 191.86 189.64 7,445,300
Apr 30, 2024 192.81 194.99 191.64 191.74 189.52 8,153,700
Apr 29, 2024 193.48 194.26 192.43 193.28 191.04 5,387,800
Apr 26, 2024 193.57 194.87 193.06 193.49 191.25 6,413,700
Apr 25, 2024 192.25 193.94 191.18 193.37 191.13 9,802,300
Apr 24, 2024 190.53 193.23 190.17 193.08 190.85 6,964,900
Apr 23, 2024 191.13 192.23 190.52 192.14 189.92 9,144,400
Apr 22, 2024 185.99 190.13 185.98 189.41 187.22 11,529,700
Apr 19, 2024 182.40 185.88 181.41 185.80 183.65 13,380,200
Apr 18, 2024 181.10 183.36 179.97 181.25 179.15 9,557,700
Apr 17, 2024 181.37 182.42 179.20 180.08 178.00 9,017,100
Apr 16, 2024 182.90 183.16 179.65 180.80 178.71 16,451,800
Apr 15, 2024 184.50 187.46 182.20 182.89 180.77 14,766,600
Apr 12, 2024 188.32 188.93 182.54 182.79 180.68 31,506,200
Apr 11, 2024 196.00 196.57 193.24 195.43 193.17 10,137,700
Apr 10, 2024 195.55 197.07 194.18 195.47 193.21 7,681,400
Apr 9, 2024 198.07 198.88 194.91 197.15 194.87 7,358,600
Apr 8, 2024 197.62 198.98 197.62 198.48 196.18 8,001,000
Apr 5, 2024 196.16 198.12 195.11 197.45 195.17 6,531,000
Apr 4, 2024 1.15 Dividend
Apr 4, 2024 199.15 199.68 195.55 195.65 193.39 9,243,800
Apr 3, 2024 199.04 199.56 197.70 198.30 194.87 9,353,400
Apr 2, 2024 198.39 199.78 198.08 198.86 195.42 7,014,700
Apr 1, 2024 199.99 200.94 198.57 198.94 195.50 7,309,000
Mar 28, 2024 199.49 200.72 198.54 200.30 196.83 8,628,300
Mar 27, 2024 196.50 199.60 196.38 199.52 196.07 8,725,800
Mar 26, 2024 194.59 196.66 194.06 195.73 192.34 5,961,500
Mar 25, 2024 196.60 196.94 194.36 194.82 191.45 8,620,000
Mar 22, 2024 199.01 200.48 196.54 196.62 193.22 8,105,800
Mar 21, 2024 196.52 199.43 196.33 199.06 195.62 11,203,800
Mar 20, 2024 194.19 196.56 193.61 196.33 192.93 9,367,000
Mar 19, 2024 192.71 193.93 192.38 193.79 190.44 8,478,700
Mar 18, 2024 190.63 192.70 189.89 192.66 189.33 9,013,800
Mar 15, 2024 186.48 190.94 186.48 190.30 187.01 17,208,100
Mar 14, 2024 191.03 191.63 187.10 187.97 184.72 10,310,900
Mar 13, 2024 190.36 191.73 189.84 191.38 188.07 7,795,500
Mar 12, 2024 188.95 190.16 187.91 189.84 186.56 5,708,400
Mar 11, 2024 187.28 188.44 186.22 188.29 185.03 5,762,600
Mar 8, 2024 188.44 190.46 187.92 188.22 184.96 6,166,800
Mar 7, 2024 189.91 190.50 186.63 187.87 184.62 7,618,300
Mar 6, 2024 189.25 190.07 187.63 189.53 186.25 7,572,900
Mar 5, 2024 186.36 189.30 186.36 188.55 185.29 6,617,800
Mar 4, 2024 184.71 187.59 184.27 186.68 183.45 7,063,600
Mar 1, 2024 185.70 186.44 185.10 185.29 182.08 6,311,800
Feb 29, 2024 185.66 186.43 183.85 186.06 182.84 9,643,000
Feb 28, 2024 183.43 185.20 182.96 184.38 181.19 6,131,600
Feb 27, 2024 183.31 183.54 182.24 183.45 180.28 5,717,100
Feb 26, 2024 183.75 184.46 182.48 183.36 180.19 7,145,400
Feb 23, 2024 183.81 185.20 183.19 183.99 180.81 7,105,800
Feb 22, 2024 181.82 183.42 181.24 183.07 179.90 9,296,500
Feb 21, 2024 179.95 180.99 178.52 180.90 177.77 7,027,900
Feb 20, 2024 179.19 180.46 178.41 179.73 176.62 9,668,000
Feb 16, 2024 179.61 179.98 178.16 179.03 175.93 8,148,100
Feb 15, 2024 176.15 180.21 176.15 179.87 176.76 8,723,400
Feb 14, 2024 175.07 176.10 174.42 176.03 172.98 7,056,700
Feb 13, 2024 175.32 176.23 172.62 174.26 171.25 8,397,600
Feb 12, 2024 174.78 176.81 173.70 175.79 172.75 8,539,300
Feb 9, 2024 175.00 175.10 173.67 175.01 171.98 6,296,700
Feb 8, 2024 175.00 175.31 173.57 174.80 171.78 6,060,300
Feb 7, 2024 175.69 175.87 173.96 175.43 172.40 7,225,500
Feb 6, 2024 174.61 175.87 173.76 175.10 172.07 6,764,800
Feb 5, 2024 173.86 175.09 172.92 174.50 171.48 7,820,200
Feb 2, 2024 173.30 175.82 173.26 174.73 171.71 8,607,600
Feb 1, 2024 173.64 174.84 171.43 173.73 170.72 9,354,800
Jan 31, 2024 176.20 178.30 174.34 174.36 171.34 11,521,800
Jan 30, 2024 172.83 176.76 172.83 176.27 173.22 10,822,100
Jan 29, 2024 172.24 172.84 171.30 172.73 169.74 6,971,200
Jan 26, 2024 172.61 173.06 171.78 172.28 169.30 7,443,000
Jan 25, 2024 172.31 172.99 170.91 172.94 169.95 8,873,500
Jan 24, 2024 169.36 171.01 168.86 170.50 167.55 9,967,100
Jan 23, 2024 169.67 169.75 168.44 168.99 166.07 8,360,800
Jan 22, 2024 170.46 171.98 169.71 170.11 167.17 12,837,500
Jan 19, 2024 167.55 170.57 167.08 170.31 167.36 13,114,400
Jan 18, 2024 167.12 167.53 165.24 167.42 164.52 9,382,300
Jan 17, 2024 167.34 169.07 166.49 167.09 164.20 11,107,500
Jan 16, 2024 164.87 168.09 164.30 167.99 165.08 17,206,400
Jan 12, 2024 173.80 176.31 168.90 169.05 166.13 19,429,200
Jan 11, 2024 170.33 170.36 168.64 170.30 167.35 11,919,500
Jan 10, 2024 170.00 171.08 168.95 171.02 168.06 9,670,200
Jan 9, 2024 171.62 171.79 170.10 170.66 167.71 9,923,600
Jan 8, 2024 172.02 172.36 169.49 172.02 169.04 11,229,900
Jan 5, 2024 171.47 173.38 171.47 172.27 169.29 10,064,200
Jan 4, 2024 1.05 Dividend
Jan 4, 2024 170.64 173.35 170.54 171.41 168.44 11,972,500
Jan 3, 2024 171.86 172.04 170.37 171.33 167.33 9,852,300
Jan 2, 2024 169.09 172.17 168.91 172.08 168.07 9,977,400
Dec 29, 2023 170.00 170.69 169.63 170.10 166.13 6,431,800
Dec 28, 2023 169.35 170.66 169.00 170.30 166.33 6,320,100
Dec 27, 2023 167.84 169.47 167.58 169.40 165.45 6,428,600
Dec 26, 2023 167.46 168.77 167.18 168.39 164.46 4,683,600
Dec 22, 2023 167.50 168.23 167.23 167.40 163.50 6,574,900
Dec 21, 2023 166.84 168.09 165.68 167.50 163.59 7,601,700
Dec 20, 2023 167.99 169.41 166.45 166.55 162.67 10,734,700
Dec 19, 2023 166.00 168.47 165.55 168.45 164.52 10,345,700
Dec 18, 2023 165.92 167.13 165.63 166.23 162.35 8,469,600
Dec 15, 2023 163.08 165.28 162.39 165.23 161.38 20,305,900
Dec 14, 2023 161.83 164.84 161.71 163.99 160.17 13,643,000
Dec 13, 2023 160.52 162.03 159.77 161.06 157.30 12,379,100
Dec 12, 2023 159.23 160.65 158.88 160.52 156.78 10,223,000
Dec 11, 2023 158.52 159.30 158.15 159.10 155.39 8,093,900
Dec 8, 2023 157.26 158.78 156.98 158.52 154.82 7,366,200
Dec 7, 2023 156.69 157.31 156.15 156.79 153.13 8,130,900
Dec 6, 2023 158.84 159.22 156.00 156.31 152.66 9,366,000
Dec 5, 2023 157.26 158.50 156.97 157.97 154.29 9,135,600
Dec 4, 2023 156.02 158.05 155.88 157.99 154.31 9,607,500
Dec 1, 2023 155.82 157.86 155.82 156.84 153.18 8,913,000
Nov 30, 2023 154.91 156.13 154.38 156.08 152.44 9,869,800
Nov 29, 2023 154.17 155.63 154.00 154.32 150.72 9,126,100
Nov 28, 2023 153.22 153.87 152.72 153.54 149.96 6,582,700
Nov 27, 2023 153.43 153.53 152.71 153.19 149.62 6,259,100
Nov 24, 2023 153.59 154.44 153.28 153.54 149.96 3,496,900

Related Tickers