Advertisement
U.S. markets close in 4 hours 41 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
199.49-0.03 (-0.01%)
As of 11:19AM EDT. Market open.
  • Dividend

    JPM announced a cash dividend of 1.15 with an ex-date of Apr. 4, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024199.49200.38198.58199.49199.491,822,019
Mar 27, 2024196.50199.60196.38199.52199.528,723,000
Mar 26, 2024194.59196.66194.06195.73195.735,961,500
Mar 25, 2024196.60196.94194.36194.82194.828,620,000
Mar 22, 2024199.01200.48196.54196.62196.628,105,800
Mar 21, 2024196.52199.43196.33199.06199.0611,203,800
Mar 20, 2024194.19196.56193.61196.33196.339,367,000
Mar 19, 2024192.71193.93192.38193.79193.798,478,700
Mar 18, 2024190.63192.70189.89192.66192.669,013,800
Mar 15, 2024186.48190.94186.48190.30190.3017,208,100
Mar 14, 2024191.03191.63187.10187.97187.9710,310,900
Mar 13, 2024190.36191.73189.84191.38191.387,795,500
Mar 12, 2024188.95190.16187.91189.84189.845,708,400
Mar 11, 2024187.28188.44186.22188.29188.295,762,600
Mar 08, 2024188.44190.46187.92188.22188.226,166,800
Mar 07, 2024189.91190.50186.63187.87187.877,618,300
Mar 06, 2024189.25190.07187.63189.53189.537,572,900
Mar 05, 2024186.36189.30186.36188.55188.556,617,800
Mar 04, 2024184.71187.59184.27186.68186.687,063,600
Mar 01, 2024185.70186.44185.10185.29185.296,311,800
Feb 29, 2024185.66186.43183.85186.06186.069,643,000
Feb 28, 2024183.43185.20182.96184.38184.386,131,600
Feb 27, 2024183.31183.54182.24183.45183.455,717,100
Feb 26, 2024183.75184.46182.48183.36183.367,145,400
Feb 23, 2024183.81185.20183.19183.99183.997,105,800
Feb 22, 2024181.82183.42181.24183.07183.079,296,500
Feb 21, 2024179.95180.99178.52180.90180.907,027,900
Feb 20, 2024179.19180.46178.41179.73179.739,668,000
Feb 16, 2024179.61179.98178.16179.03179.038,148,100
Feb 15, 2024176.15180.21176.15179.87179.878,723,400
Feb 14, 2024175.07176.10174.42176.03176.037,056,700
Feb 13, 2024175.32176.23172.62174.26174.268,397,600
Feb 12, 2024174.78176.81173.70175.79175.798,539,300
Feb 09, 2024175.00175.10173.67175.01175.016,296,700
Feb 08, 2024175.00175.31173.57174.80174.806,060,300
Feb 07, 2024175.69175.87173.96175.43175.437,225,500
Feb 06, 2024174.61175.87173.76175.10175.106,764,800
Feb 05, 2024173.86175.09172.92174.50174.507,820,200
Feb 02, 2024173.30175.82173.26174.73174.738,607,600
Feb 01, 2024173.64174.84171.43173.73173.739,354,800
Jan 31, 2024176.20178.30174.34174.36174.3611,521,800
Jan 30, 2024172.83176.76172.83176.27176.2710,822,100
Jan 29, 2024172.24172.84171.30172.73172.736,971,200
Jan 26, 2024172.61173.06171.78172.28172.287,443,000
Jan 25, 2024172.31172.99170.91172.94172.948,873,500
Jan 24, 2024169.36171.01168.86170.50170.509,967,100
Jan 23, 2024169.67169.75168.44168.99168.998,360,800
Jan 22, 2024170.46171.98169.71170.11170.1112,837,500
Jan 19, 2024167.55170.57167.08170.31170.3113,114,400
Jan 18, 2024167.12167.53165.24167.42167.429,382,300
Jan 17, 2024167.34169.07166.49167.09167.0911,107,500
Jan 16, 2024164.87168.09164.30167.99167.9917,206,400
Jan 12, 2024173.80176.31168.90169.05169.0519,429,200
Jan 11, 2024170.33170.36168.64170.30170.3011,919,500
Jan 10, 2024170.00171.08168.95171.02171.029,670,200
Jan 09, 2024171.62171.79170.10170.66170.669,923,600
Jan 08, 2024172.02172.36169.49172.02172.0211,229,900
Jan 05, 2024171.47173.38171.47172.27172.2710,064,200
Jan 04, 2024170.64173.35170.54171.41171.4111,972,500
Jan 04, 20241.05 Dividend
Jan 03, 2024171.86172.04170.37171.33170.289,852,300
Jan 02, 2024169.09172.17168.91172.08171.039,977,400
Dec 29, 2023170.00170.69169.63170.10169.066,431,800
Dec 28, 2023169.35170.66169.00170.30169.266,320,100
Dec 27, 2023167.84169.47167.58169.40168.366,428,600
Dec 26, 2023167.46168.77167.18168.39167.364,683,600
Dec 22, 2023167.50168.23167.23167.40166.376,574,900
Dec 21, 2023166.84168.09165.68167.50166.477,601,700
Dec 20, 2023167.99169.41166.45166.55165.5310,734,700
Dec 19, 2023166.00168.47165.55168.45167.4210,345,700
Dec 18, 2023165.92167.13165.63166.23165.218,469,600
Dec 15, 2023163.08165.28162.39165.23164.2220,305,900
Dec 14, 2023161.83164.84161.71163.99162.9813,643,000
Dec 13, 2023160.52162.03159.77161.06160.0712,379,100
Dec 12, 2023159.23160.65158.88160.52159.5410,223,000
Dec 11, 2023158.52159.30158.15159.10158.128,093,900
Dec 08, 2023157.26158.78156.98158.52157.557,366,200
Dec 07, 2023156.69157.31156.15156.79155.838,130,900
Dec 06, 2023158.84159.22156.00156.31155.359,366,000
Dec 05, 2023157.26158.50156.97157.97157.009,135,600
Dec 04, 2023156.02158.05155.88157.99157.029,607,500
Dec 01, 2023155.82157.86155.82156.84155.888,913,000
Nov 30, 2023154.91156.13154.38156.08155.129,869,800
Nov 29, 2023154.17155.63154.00154.32153.379,126,100
Nov 28, 2023153.22153.87152.72153.54152.606,582,700
Nov 27, 2023153.43153.53152.71153.19152.256,259,100
Nov 24, 2023153.59154.44153.28153.54152.603,496,900
Nov 22, 2023153.41153.88152.90153.33152.395,174,500
Nov 21, 2023153.20153.63152.57152.97152.037,083,500
Nov 20, 2023152.08153.75151.92153.29152.357,019,000
Nov 17, 2023152.20152.86151.54152.82151.887,812,400
Nov 16, 2023150.09151.53150.09151.45150.528,126,200
Nov 15, 2023148.46150.16148.46149.74148.828,365,300
Nov 14, 2023146.68149.25146.52148.44147.539,927,700
Nov 13, 2023145.70146.25145.16145.78144.896,676,300
Nov 10, 2023144.94146.48144.08146.43145.537,983,300
Nov 09, 2023145.44145.65143.70144.29143.417,992,500
Nov 08, 2023144.11144.84143.62144.72143.837,618,200
Nov 07, 2023143.51144.26142.82144.01143.136,297,900
Nov 06, 2023143.17144.19142.79144.08143.207,625,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...