NYSE - Nasdaq Real Time Price USD

JPMorgan Chase & Co. (JPM-PD)

24.87 -0.03 (-0.12%)
As of 1:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.84 24.90 24.77 24.87 24.87 39,296
Apr 23, 2024 24.69 24.93 24.69 24.90 24.90 124,016
Apr 22, 2024 24.58 24.73 24.57 24.73 24.73 80,439
Apr 19, 2024 24.54 24.68 24.50 24.58 24.58 92,003
Apr 18, 2024 24.51 24.55 24.39 24.44 24.44 161,140
Apr 17, 2024 24.60 24.63 24.46 24.51 24.51 141,092
Apr 16, 2024 24.53 24.60 24.43 24.49 24.49 124,391
Apr 15, 2024 24.74 24.78 24.49 24.52 24.52 138,684
Apr 12, 2024 24.74 24.83 24.68 24.75 24.75 147,929
Apr 11, 2024 24.84 24.84 24.64 24.74 24.74 156,931
Apr 10, 2024 24.95 24.99 24.73 24.79 24.79 212,987
Apr 9, 2024 25.11 25.19 25.03 25.04 25.04 71,668
Apr 8, 2024 25.24 25.28 25.08 25.11 25.11 73,414
Apr 5, 2024 25.18 25.30 25.18 25.21 25.21 61,143
Apr 4, 2024 25.28 25.32 25.13 25.22 25.22 79,266
Apr 3, 2024 24.98 25.22 24.96 25.20 25.20 147,645
Apr 2, 2024 25.03 25.12 24.90 24.99 24.99 112,767
Apr 1, 2024 25.06 25.18 24.96 25.14 25.14 112,089
Mar 28, 2024 25.31 25.40 24.96 25.02 25.02 231,370
Mar 27, 2024 25.23 25.35 25.21 25.35 25.35 82,756
Mar 26, 2024 25.20 25.29 25.13 25.23 25.23 78,667
Mar 25, 2024 25.24 25.26 25.16 25.17 25.17 49,182
Mar 22, 2024 25.30 25.34 25.26 25.27 25.27 53,680
Mar 21, 2024 25.22 25.36 25.20 25.30 25.30 75,906
Mar 20, 2024 25.16 25.26 25.16 25.22 25.22 89,144
Mar 19, 2024 25.04 25.26 25.04 25.17 25.17 158,240
Mar 18, 2024 24.93 25.06 24.93 25.06 25.06 98,188
Mar 15, 2024 24.95 24.97 24.88 24.90 24.90 153,506
Mar 14, 2024 24.96 24.99 24.90 24.93 24.93 157,101
Mar 13, 2024 25.00 25.04 24.85 24.97 24.97 103,912
Mar 12, 2024 24.99 25.02 24.94 24.99 24.99 154,630
Mar 11, 2024 25.02 25.05 24.96 25.01 25.01 102,615
Mar 8, 2024 24.98 25.04 24.96 25.03 25.03 119,414
Mar 7, 2024 24.93 25.00 24.90 24.98 24.98 139,885
Mar 6, 2024 24.89 24.93 24.83 24.85 24.85 154,919
Mar 5, 2024 24.92 24.97 24.85 24.87 24.87 130,338
Mar 4, 2024 24.97 25.02 24.92 24.92 24.92 63,474
Mar 1, 2024 25.08 25.08 24.96 24.97 24.97 120,844
Feb 29, 2024 25.00 25.08 24.90 25.08 25.08 192,497
Feb 28, 2024 24.99 25.03 24.90 24.91 24.91 80,603
Feb 27, 2024 25.00 25.03 24.87 24.97 24.97 126,843
Feb 26, 2024 24.98 25.06 24.93 25.00 25.00 59,697
Feb 23, 2024 24.88 25.08 24.86 24.98 24.98 94,355
Feb 22, 2024 24.85 24.94 24.85 24.91 24.91 57,293
Feb 21, 2024 24.94 24.99 24.81 24.82 24.82 25,777
Feb 20, 2024 24.87 24.94 24.85 24.90 24.90 67,114
Feb 16, 2024 24.80 24.92 24.80 24.89 24.89 39,369
Feb 15, 2024 24.83 24.91 24.83 24.86 24.86 69,198
Feb 14, 2024 24.89 24.91 24.83 24.85 24.85 56,319
Feb 13, 2024 24.81 24.94 24.80 24.83 24.83 108,270
Feb 12, 2024 24.92 25.05 24.88 25.02 25.02 73,975
Feb 9, 2024 24.83 24.96 24.82 24.92 24.92 86,989
Feb 8, 2024 24.82 24.86 24.78 24.82 24.82 92,250
Feb 7, 2024 24.85 24.85 24.78 24.83 24.83 103,383
Feb 6, 2024 24.75 24.84 24.75 24.82 24.82 86,891
Feb 5, 2024 24.83 24.86 24.75 24.78 24.78 68,608
Feb 2, 2024 24.80 24.90 24.71 24.90 24.90 126,666
Feb 1, 2024 24.89 24.91 24.82 24.86 24.86 177,789
Jan 31, 2024 24.89 24.95 24.76 24.84 24.84 163,581
Jan 30, 2024 0.36 Dividend
Jan 30, 2024 24.87 24.95 24.80 24.90 24.90 112,480
Jan 29, 2024 25.24 25.24 25.07 25.18 24.82 133,915
Jan 26, 2024 25.16 25.22 25.13 25.13 24.77 56,840
Jan 25, 2024 25.12 25.25 25.09 25.20 24.84 69,658
Jan 24, 2024 25.11 25.15 25.06 25.15 24.79 47,765
Jan 23, 2024 25.10 25.13 25.02 25.07 24.71 56,545
Jan 22, 2024 25.06 25.13 25.02 25.08 24.72 115,213
Jan 19, 2024 24.96 25.08 24.90 25.08 24.72 82,746
Jan 18, 2024 24.94 24.97 24.85 24.94 24.58 128,598
Jan 17, 2024 24.85 24.93 24.80 24.91 24.55 102,338
Jan 16, 2024 24.86 24.94 24.84 24.91 24.55 113,261
Jan 12, 2024 24.88 24.97 24.88 24.93 24.57 90,176
Jan 11, 2024 24.83 24.92 24.83 24.85 24.50 114,762
Jan 10, 2024 24.87 24.93 24.81 24.84 24.49 104,906
Jan 9, 2024 24.84 24.92 24.84 24.87 24.52 103,748
Jan 8, 2024 25.02 25.09 24.71 24.81 24.46 429,145
Jan 5, 2024 24.90 25.04 24.90 24.99 24.63 107,005
Jan 4, 2024 24.82 24.97 24.82 24.93 24.57 104,823
Jan 3, 2024 24.86 24.97 24.76 24.90 24.54 198,218
Jan 2, 2024 24.97 25.00 24.91 24.95 24.59 141,630
Dec 29, 2023 24.96 25.15 24.95 25.00 24.64 449,760
Dec 28, 2023 24.89 25.00 24.88 24.99 24.63 144,652
Dec 27, 2023 24.84 24.94 24.77 24.88 24.52 161,630
Dec 26, 2023 24.93 25.00 24.83 24.85 24.50 108,138
Dec 22, 2023 24.90 25.00 24.90 24.96 24.60 96,105
Dec 21, 2023 24.82 24.95 24.78 24.93 24.57 142,001
Dec 20, 2023 24.75 24.87 24.71 24.82 24.47 177,800
Dec 19, 2023 24.64 24.83 24.63 24.77 24.42 140,615
Dec 18, 2023 24.73 24.75 24.61 24.66 24.31 188,043
Dec 15, 2023 24.73 24.84 24.61 24.68 24.33 109,360
Dec 14, 2023 24.63 24.84 24.59 24.75 24.40 194,983
Dec 13, 2023 24.27 24.68 24.21 24.52 24.17 158,225
Dec 12, 2023 24.26 24.32 24.20 24.20 23.86 135,055
Dec 11, 2023 24.41 24.45 24.21 24.29 23.94 130,669
Dec 8, 2023 24.45 24.52 24.37 24.48 24.13 120,713
Dec 7, 2023 24.38 24.60 24.37 24.50 24.15 137,163
Dec 6, 2023 24.32 24.42 24.21 24.39 24.04 374,007
Dec 5, 2023 24.27 24.35 24.19 24.27 23.92 148,899
Dec 4, 2023 24.23 24.33 24.18 24.27 23.92 138,448
Dec 1, 2023 24.27 24.39 24.20 24.30 23.95 258,505
Nov 30, 2023 24.27 24.30 24.14 24.23 23.88 385,940
Nov 29, 2023 24.17 24.33 24.11 24.24 23.89 280,680
Nov 28, 2023 23.90 24.08 23.81 24.07 23.73 186,309
Nov 27, 2023 23.71 23.91 23.69 23.91 23.57 181,642
Nov 24, 2023 23.74 23.76 23.67 23.71 23.37 47,917
Nov 22, 2023 23.81 23.88 23.67 23.75 23.41 157,614
Nov 21, 2023 23.88 23.98 23.70 23.73 23.39 166,134
Nov 20, 2023 23.97 24.02 23.83 23.88 23.54 177,896
Nov 17, 2023 24.00 24.06 23.88 23.93 23.59 131,915
Nov 16, 2023 23.93 23.96 23.81 23.94 23.60 187,520
Nov 15, 2023 23.86 24.00 23.80 23.90 23.56 331,923
Nov 14, 2023 23.88 24.01 23.79 23.93 23.59 192,965
Nov 13, 2023 23.52 23.67 23.46 23.62 23.28 141,536
Nov 10, 2023 23.60 23.64 23.54 23.59 23.25 108,319
Nov 9, 2023 23.77 23.80 23.50 23.50 23.16 148,845
Nov 8, 2023 23.85 23.87 23.74 23.81 23.47 173,240
Nov 7, 2023 23.91 23.94 23.77 23.77 23.43 105,944
Nov 6, 2023 23.96 23.99 23.81 23.90 23.56 118,828
Nov 3, 2023 24.02 24.06 23.85 23.96 23.62 146,810
Nov 2, 2023 23.49 24.00 23.49 23.78 23.44 481,115
Nov 1, 2023 22.93 23.53 22.87 23.26 22.93 370,711
Oct 31, 2023 0.36 Dividend
Oct 31, 2023 23.26 23.30 22.83 22.88 22.55 747,566
Oct 30, 2023 23.50 23.66 23.49 23.52 22.83 148,188
Oct 27, 2023 23.70 23.76 23.50 23.50 22.81 88,533
Oct 26, 2023 23.74 23.81 23.70 23.74 23.04 73,692
Oct 25, 2023 23.80 23.86 23.65 23.69 23.00 87,575
Oct 24, 2023 23.59 23.88 23.59 23.88 23.18 71,969
Oct 23, 2023 23.34 23.57 23.33 23.57 22.88 114,793
Oct 20, 2023 23.30 23.45 23.11 23.44 22.75 112,563
Oct 19, 2023 23.49 23.53 23.30 23.30 22.62 126,528
Oct 18, 2023 23.53 23.62 23.37 23.47 22.78 172,105
Oct 17, 2023 23.63 23.77 23.56 23.63 22.94 129,879
Oct 16, 2023 23.70 24.04 23.53 23.73 23.03 185,838
Oct 13, 2023 23.80 23.88 23.64 23.66 22.97 140,380
Oct 12, 2023 23.87 23.91 23.66 23.72 23.02 154,964
Oct 11, 2023 23.73 24.00 23.65 23.91 23.21 488,870
Oct 10, 2023 23.35 23.64 23.28 23.62 22.93 136,713
Oct 9, 2023 23.24 23.41 23.17 23.34 22.66 82,657
Oct 6, 2023 23.04 23.27 22.96 23.17 22.49 149,794
Oct 5, 2023 23.29 23.39 23.21 23.24 22.56 127,387
Oct 4, 2023 23.33 23.40 23.21 23.29 22.61 111,668
Oct 3, 2023 23.50 23.50 23.20 23.25 22.57 260,445
Oct 2, 2023 23.80 23.86 23.50 23.53 22.84 136,861
Sep 29, 2023 23.97 24.20 23.80 23.81 23.11 271,723
Sep 28, 2023 23.82 23.95 23.72 23.82 23.12 103,840
Sep 27, 2023 24.03 24.09 23.81 23.84 23.14 124,740
Sep 26, 2023 24.19 24.24 23.87 23.98 23.28 139,210
Sep 25, 2023 24.20 24.28 24.20 24.21 23.50 127,273
Sep 22, 2023 24.31 24.32 24.23 24.30 23.59 78,012
Sep 21, 2023 24.45 24.45 24.25 24.25 23.54 123,052
Sep 20, 2023 24.66 24.70 24.53 24.55 23.83 86,249
Sep 19, 2023 24.61 24.69 24.58 24.60 23.88 94,605
Sep 18, 2023 24.49 24.65 24.41 24.63 23.91 102,153
Sep 15, 2023 24.53 24.54 24.39 24.53 23.81 114,756
Sep 14, 2023 24.52 24.55 24.44 24.50 23.78 87,772
Sep 13, 2023 24.33 24.56 24.33 24.44 23.72 74,580
Sep 12, 2023 24.51 24.53 24.35 24.35 23.64 75,409
Sep 11, 2023 24.58 24.61 24.45 24.47 23.75 78,988
Sep 8, 2023 24.47 24.64 24.47 24.60 23.88 114,303
Sep 7, 2023 24.47 24.66 24.45 24.51 23.79 127,215
Sep 6, 2023 24.40 24.54 24.37 24.53 23.81 103,208
Sep 5, 2023 24.38 24.45 24.25 24.35 23.64 100,542
Sep 1, 2023 24.50 24.51 24.31 24.37 23.66 97,921
Aug 31, 2023 24.42 24.52 24.30 24.30 23.59 130,426
Aug 30, 2023 24.28 24.39 24.25 24.36 23.65 73,864
Aug 29, 2023 24.21 24.34 24.18 24.24 23.53 156,357
Aug 28, 2023 24.33 24.33 24.21 24.28 23.57 64,569
Aug 25, 2023 24.20 24.28 24.14 24.21 23.50 60,300
Aug 24, 2023 24.30 24.36 24.16 24.20 23.49 74,245
Aug 23, 2023 24.13 24.42 24.13 24.42 23.70 100,036
Aug 22, 2023 24.12 24.22 24.05 24.06 23.35 103,847
Aug 21, 2023 24.12 24.22 24.06 24.12 23.41 76,996
Aug 18, 2023 24.26 24.33 24.12 24.12 23.41 95,966
Aug 17, 2023 24.43 24.48 24.26 24.26 23.55 62,652
Aug 16, 2023 24.47 24.53 24.40 24.47 23.75 59,000
Aug 15, 2023 24.60 24.63 24.46 24.47 23.75 59,876
Aug 14, 2023 24.55 24.67 24.53 24.67 23.95 38,977
Aug 11, 2023 24.61 24.70 24.55 24.60 23.88 88,482
Aug 10, 2023 24.76 24.76 24.55 24.61 23.89 91,285
Aug 9, 2023 24.65 24.73 24.65 24.70 23.98 61,352
Aug 8, 2023 24.66 24.73 24.56 24.65 23.93 40,324
Aug 7, 2023 24.65 24.73 24.57 24.70 23.98 67,986
Aug 4, 2023 24.59 24.69 24.51 24.65 23.93 56,830
Aug 3, 2023 24.50 24.55 24.41 24.51 23.79 67,448
Aug 2, 2023 24.45 24.61 24.40 24.57 23.85 116,637
Aug 1, 2023 0.36 Dividend
Aug 1, 2023 24.70 24.83 24.51 24.53 23.81 170,168
Jul 31, 2023 25.12 25.29 25.12 25.17 24.08 200,998
Jul 28, 2023 24.95 25.16 24.95 25.12 24.03 99,945
Jul 27, 2023 25.15 25.20 24.89 24.91 23.83 193,520
Jul 26, 2023 25.05 25.20 25.03 25.20 24.11 87,216
Jul 25, 2023 25.04 25.09 25.00 25.02 23.94 70,323
Jul 24, 2023 25.10 25.14 25.01 25.04 23.96 76,584
Jul 21, 2023 24.97 25.11 24.97 25.10 24.02 55,799
Jul 20, 2023 24.97 25.04 24.93 25.02 23.94 62,426
Jul 19, 2023 24.99 25.10 24.99 25.03 23.95 58,931
Jul 18, 2023 24.84 25.03 24.84 25.03 23.95 73,664
Jul 17, 2023 24.86 24.96 24.83 24.89 23.81 101,640
Jul 14, 2023 25.05 25.13 24.90 24.90 23.82 111,415
Jul 13, 2023 25.09 25.10 25.05 25.06 23.98 51,817
Jul 12, 2023 25.02 25.13 25.01 25.10 24.02 105,296
Jul 11, 2023 24.93 25.08 24.93 24.99 23.91 141,415
Jul 10, 2023 24.94 25.00 24.92 24.97 23.89 64,747
Jul 7, 2023 24.85 25.00 24.85 24.91 23.83 62,088
Jul 6, 2023 24.95 24.97 24.83 24.94 23.86 117,466
Jul 5, 2023 25.14 25.20 25.04 25.04 23.96 108,783
Jul 3, 2023 25.09 25.20 25.06 25.18 24.09 112,596
Jun 30, 2023 24.96 25.20 24.90 25.14 24.05 444,269
Jun 29, 2023 24.94 24.95 24.75 24.85 23.78 58,968
Jun 28, 2023 24.86 25.02 24.86 24.98 23.90 85,301
Jun 27, 2023 24.94 24.98 24.90 24.91 23.83 51,671
Jun 26, 2023 24.87 25.00 24.87 24.89 23.81 50,447
Jun 23, 2023 24.86 24.98 24.85 24.89 23.81 53,940
Jun 22, 2023 24.88 24.93 24.85 24.89 23.81 62,724
Jun 21, 2023 24.67 24.98 24.66 24.91 23.83 83,583
Jun 20, 2023 24.90 24.90 24.68 24.74 23.67 98,920
Jun 16, 2023 24.85 24.93 24.81 24.86 23.79 70,732
Jun 15, 2023 24.72 24.91 24.72 24.87 23.80 91,044
Jun 14, 2023 24.89 24.89 24.66 24.80 23.73 102,291
Jun 13, 2023 24.81 24.91 24.74 24.84 23.77 67,193
Jun 12, 2023 24.89 24.89 24.65 24.73 23.66 65,841
Jun 9, 2023 24.86 24.92 24.79 24.81 23.74 69,784
Jun 8, 2023 24.86 24.92 24.75 24.88 23.81 64,604
Jun 7, 2023 24.94 24.95 24.79 24.79 23.72 91,926
Jun 6, 2023 24.90 24.96 24.79 24.89 23.81 94,524
Jun 5, 2023 24.99 24.98 24.81 24.87 23.80 75,339
Jun 2, 2023 24.82 25.00 24.76 24.93 23.85 130,173
Jun 1, 2023 24.91 24.94 24.77 24.81 23.74 164,096
May 31, 2023 24.93 25.07 24.70 24.70 23.63 211,051
May 30, 2023 24.99 25.08 24.85 24.99 23.91 86,896
May 26, 2023 24.86 24.95 24.80 24.91 23.83 61,357
May 25, 2023 24.86 24.89 24.76 24.81 23.74 84,490
May 24, 2023 24.85 24.88 24.75 24.83 23.76 50,475
May 23, 2023 24.66 24.92 24.61 24.88 23.81 105,048
May 22, 2023 24.73 24.78 24.62 24.78 23.71 60,506
May 19, 2023 24.77 24.77 24.51 24.72 23.65 67,006
May 18, 2023 24.46 24.75 24.46 24.74 23.67 95,009
May 17, 2023 24.40 24.61 24.31 24.51 23.45 103,623
May 16, 2023 24.42 24.46 24.30 24.32 23.27 88,842
May 15, 2023 24.53 24.59 24.42 24.50 23.44 59,598
May 12, 2023 24.62 24.74 24.52 24.53 23.47 67,060
May 11, 2023 24.60 24.77 24.55 24.65 23.59 43,440
May 10, 2023 24.68 24.81 24.61 24.81 23.74 87,055
May 9, 2023 24.64 24.64 24.41 24.49 23.43 145,307
May 8, 2023 24.69 24.73 24.53 24.60 23.54 109,008
May 5, 2023 24.68 24.77 24.51 24.56 23.50 102,981
May 4, 2023 24.65 24.72 24.41 24.45 23.40 114,657
May 3, 2023 24.77 24.88 24.69 24.80 23.73 123,147
May 2, 2023 24.83 24.85 24.69 24.82 23.75 120,230
May 1, 2023 0.36 Dividend
May 1, 2023 24.98 25.04 24.76 24.83 23.76 127,259
Apr 28, 2023 25.13 25.27 25.13 25.21 23.78 121,804
Apr 27, 2023 25.15 25.17 25.06 25.09 23.66 101,355
Apr 26, 2023 25.10 25.25 25.06 25.06 23.64 178,979
Apr 25, 2023 25.40 25.48 25.09 25.13 23.70 114,900
Apr 24, 2023 25.47 25.58 25.44 25.44 23.99 100,134

Related Tickers

WFC-PY Wells Fargo & Company
23.93
-0.46%
 
BML-PG Bank of America Corporation
22.26
+0.13%
 
BAC-PE Bank of America Corporation
23.57
-0.19%
 
BML-PH Bank of America Corporation
21.50
-0.23%
 
WFC-PC Wells Fargo & Company
19.41
+0.26%
 
BAC-PB Bank of America Corporation
25.34
-0.04%
 
BAC-PK Bank of America Corporation
24.86
-0.06%
 
WFC-PZ Wells Fargo & Company
20.69
+0.07%
 
WFC-PA Wells Fargo & Company
20.74
+0.34%
 
BAC-PQ Bank of America Corporation
18.92
-0.26%