NYSE - Delayed Quote USD

JPMorgan Chase & Co. (JPM-PC)

Compare
25.39
-0.02
(-0.08%)
At close: January 16 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202525.4125.5825.3625.3925.39110,637
Jan 15, 202525.2725.4825.2625.4125.4173,233
Jan 14, 202525.1225.2325.1225.1425.1470,158
Jan 13, 202525.2125.2125.0925.0925.09132,872
Jan 10, 202525.2025.3425.1325.1725.17231,609
Jan 8, 202525.3625.4025.2625.2625.26106,830
Jan 7, 202525.4525.4625.3225.3625.36138,318
Jan 6, 202525.4925.4925.3725.4525.4580,670
Jan 3, 202525.4025.5225.3925.4725.47119,880
Jan 2, 202525.4425.5125.3425.3425.34173,519
Dec 31, 202425.1625.4425.1525.4425.44378,055
Dec 30, 202425.1525.2525.1025.1925.19215,628
Dec 27, 202425.0625.1525.0625.1025.10136,943
Dec 26, 202425.1525.1725.1125.1425.14100,008
Dec 24, 202425.1025.1925.0725.1925.19103,510
Dec 23, 202425.1525.1925.1025.1125.11166,854
Dec 20, 202425.1625.2625.1225.1825.18159,375
Dec 19, 202425.2325.2525.1025.2025.20170,954
Dec 18, 202425.2925.3425.2125.2325.23109,725
Dec 17, 202425.2125.3025.2025.2725.2781,985
Dec 16, 202425.2425.2825.2025.2525.2582,603
Dec 13, 202425.2725.3625.2025.2825.28108,760
Dec 12, 202425.2525.3125.2525.2925.29176,574
Dec 11, 202425.2525.3425.2425.2525.25211,067
Dec 10, 202425.2925.2925.2225.2625.26146,343
Dec 9, 202425.3625.4525.2025.2725.27175,322
Dec 6, 202425.4525.4725.3125.3825.3871,784
Dec 5, 202425.3325.4525.2725.3625.36154,679
Dec 4, 202425.2525.3525.2525.2725.2767,459
Dec 3, 202425.3425.3625.2025.2525.25105,042
Dec 2, 202425.3525.4425.2825.2925.29136,018
Nov 29, 202425.4925.4925.2025.2625.26160,312
Nov 27, 202425.3825.5225.3525.4025.4048,533
Nov 26, 202425.5125.5125.3225.3625.3673,144
Nov 25, 202425.4525.5325.3825.4925.49144,463
Nov 22, 202425.4925.5425.3825.3825.3872,468
Nov 21, 202425.2625.4425.2625.4025.40144,450
Nov 20, 202425.3125.3225.2325.2625.26127,408
Nov 19, 202425.3825.3825.2625.3525.3597,990
Nov 18, 202425.3925.4025.3225.3525.3573,085
Nov 15, 202425.3225.4025.3125.3525.3579,785
Nov 14, 202425.4225.4825.2825.3725.37210,618
Nov 13, 202425.5225.5825.4025.4225.42150,432
Nov 12, 202425.5525.6325.4625.5025.50128,207
Nov 11, 202425.6525.6825.5425.6025.60147,935
Nov 8, 202425.4525.6525.4525.6125.61191,465
Nov 7, 202425.3725.4925.3425.4125.41156,068
Nov 6, 202425.2625.4025.2525.3725.3794,917
Nov 5, 202425.3125.4225.2625.3425.3483,244
Nov 4, 202425.2625.3725.2525.2825.28109,689
Nov 1, 2024 0.38 Dividend
Nov 1, 202425.3525.4025.2325.2325.23121,601
Oct 31, 202425.5825.7625.5425.7125.33375,533
Oct 30, 202425.6125.7025.5725.5725.20112,547
Oct 29, 202425.5525.6525.5225.6425.2774,431
Oct 28, 202425.5925.6825.5025.5925.2280,457
Oct 25, 202425.6725.7325.5325.5825.21134,131
Oct 24, 202425.6025.6825.5625.6325.26139,307
Oct 23, 202425.3625.6525.3525.6025.23522,348
Oct 22, 202425.3725.4425.3525.3725.00101,015
Oct 21, 202425.4125.4525.3125.3624.99126,945
Oct 18, 202425.4325.4725.4125.4225.0548,372
Oct 17, 202425.4725.5125.4125.4625.0997,456
Oct 16, 202425.4625.4825.3925.4325.06153,033
Oct 15, 202425.4125.5125.4025.4225.0571,619
Oct 14, 202425.4525.4825.3825.4125.0491,858
Oct 11, 202425.4025.5025.3925.4125.0492,870
Oct 10, 202425.4325.4425.3525.4225.05137,470
Oct 9, 202425.5425.5625.4125.4225.05115,487
Oct 8, 202425.4825.6425.4525.5225.1584,942
Oct 7, 202425.6225.6225.4825.4825.1173,629
Oct 4, 202425.6425.6925.5525.6325.2669,716
Oct 3, 202425.6825.7425.6325.6925.3268,506
Oct 2, 202425.5125.6725.4825.6525.2896,426
Oct 1, 202425.5525.6325.4825.5625.19200,449
Sep 30, 202425.6825.7325.4125.4625.09406,710
Sep 27, 202425.7825.8225.7125.7425.3687,916
Sep 26, 202425.7225.7625.6825.7425.3656,116
Sep 25, 202425.7225.7825.6725.7225.3476,013
Sep 24, 202425.7025.7625.6625.7525.3787,533
Sep 23, 202425.7425.7925.7025.7125.3381,935
Sep 20, 202425.6725.7425.6225.7025.3393,270
Sep 19, 202425.6825.6925.5925.6225.25109,024
Sep 18, 202425.7825.7825.5625.5625.19181,387
Sep 17, 202425.7225.8025.6625.7125.33127,753
Sep 16, 202425.7325.7925.6625.7125.33127,590
Sep 13, 202425.6125.7525.5125.7325.35158,792
Sep 12, 202425.4525.5825.3825.5625.1995,109
Sep 11, 202425.4025.4525.3225.4225.05159,162
Sep 10, 202425.3825.4225.3125.3624.99135,633
Sep 9, 202425.3725.4325.2525.3424.97221,831
Sep 6, 202425.4025.4225.3225.3324.9691,577
Sep 5, 202425.3225.4325.3225.4025.0391,378
Sep 4, 202425.3125.3725.2725.3324.9666,841
Sep 3, 202425.3125.3525.2525.2824.91114,279
Aug 30, 202425.2725.3025.1425.2224.85141,361
Aug 29, 202425.2725.3725.2725.2724.9047,702
Aug 28, 202425.2925.3625.2625.2824.9146,402
Aug 27, 202425.2925.3325.2625.2724.9042,495
Aug 26, 202425.3025.3825.2525.3024.9368,991
Aug 23, 202425.2225.3325.2125.2924.9284,860
Aug 22, 202425.2825.3125.2325.2324.86101,776
Aug 21, 202425.2125.3325.2125.2924.9270,520
Aug 20, 202425.2325.2725.1825.2524.88106,226
Aug 19, 202425.1925.2425.1725.2424.8761,936
Aug 16, 202425.1525.2325.1525.1624.7952,775
Aug 15, 202425.1625.2425.1225.1924.8292,703
Aug 14, 202425.1525.1925.1425.1624.7940,565
Aug 13, 202425.1525.1925.1225.1524.7852,690
Aug 12, 202425.1525.1725.1025.1124.7474,895
Aug 9, 202425.2125.2125.1225.1524.7870,960
Aug 8, 202425.2125.2125.1425.1624.79138,409
Aug 7, 202425.2525.2625.1025.1824.8173,484
Aug 6, 202425.0525.1825.0525.1724.8087,077
Aug 5, 202425.0125.2825.0125.0224.66135,518
Aug 2, 2024 0.38 Dividend
Aug 2, 202425.0825.2825.0725.2524.88104,207
Aug 1, 202425.3425.5025.3425.4524.71122,596
Jul 31, 202425.3425.3925.3125.3524.61124,584
Jul 30, 202425.2925.3525.2925.3424.6074,564
Jul 29, 202425.3125.3325.2925.3024.5640,922
Jul 26, 202425.2925.3225.2825.3124.5749,099
Jul 25, 202425.2525.3025.2525.2924.5563,512
Jul 24, 202425.3025.3025.2225.2424.51109,298
Jul 23, 202425.2625.3125.2525.3024.5655,586
Jul 22, 202425.3125.3425.2725.2924.5567,171
Jul 19, 202425.2825.3125.2425.2824.5451,227
Jul 18, 202425.2925.3125.2625.2724.5458,827
Jul 17, 202425.2625.2925.2525.2824.5469,836
Jul 16, 202425.2725.3025.2425.2824.5467,160
Jul 15, 202425.2825.2925.2325.2824.5481,053
Jul 12, 202425.2425.3025.2325.2824.5470,642
Jul 11, 202425.2525.3225.2225.2324.50121,937
Jul 10, 202425.1825.2525.1725.2324.5072,021
Jul 9, 202425.2225.2425.1725.1724.4482,890
Jul 8, 202425.2125.2825.2125.2124.4890,015
Jul 5, 202425.1925.2325.1825.2124.4845,079
Jul 3, 202425.0925.1825.0925.1724.4459,277
Jul 2, 202425.0825.1225.0625.1224.39110,152
Jul 1, 202425.0725.1125.0225.1024.37127,933
Jun 28, 202425.1425.2125.1025.1024.37125,141
Jun 27, 202425.2125.2425.1325.1424.4143,111
Jun 26, 202425.2125.2525.2025.2224.4958,324
Jun 25, 202425.2325.2625.1625.2424.51149,037
Jun 24, 202425.1725.2625.1725.2524.5299,728
Jun 21, 202425.1125.2225.0825.2224.49126,748
Jun 20, 202425.1625.1725.0425.1424.41117,728
Jun 18, 202425.1125.1525.0725.1124.38100,864
Jun 17, 202425.0725.1025.0225.0724.3471,317
Jun 14, 202425.0625.0725.0225.0324.3055,569
Jun 13, 202425.0625.0825.0025.0424.3167,172
Jun 12, 202425.0625.1025.0225.0324.30107,318
Jun 11, 202425.1125.1124.9325.0024.27234,102
Jun 10, 202425.0925.1425.0725.1124.3888,956
Jun 7, 202425.1225.1525.0825.1524.4249,598
Jun 6, 202425.1125.1625.0825.1624.4363,149
Jun 5, 202425.1325.1325.0625.1024.3774,695
Jun 4, 202425.1725.1825.0725.1124.3881,094
Jun 3, 202425.1525.2025.1025.1524.42146,422
May 31, 202425.1525.1525.0525.0524.32191,315
May 30, 202425.0525.1525.0325.1124.3859,165
May 29, 202425.0325.0625.0025.0224.2991,353
May 28, 202425.1225.1725.0525.0624.3367,431
May 24, 202425.0625.1725.0325.1224.3978,882
May 23, 202425.1525.1725.0025.0724.34201,768
May 22, 202425.1925.2425.1325.1724.44132,593
May 21, 202425.1525.2225.1325.1824.4571,071
May 20, 202425.0825.1725.0625.1624.4399,645
May 17, 202425.1225.1625.0825.1524.4265,645
May 16, 202425.1725.1725.1125.1724.4477,729
May 15, 202425.1125.1725.1025.1724.4474,690
May 14, 202425.0825.1525.0525.0524.3265,320
May 13, 202425.0725.1225.0525.0924.3658,903
May 10, 202425.0025.0524.9825.0524.3273,373
May 9, 202424.9925.0324.9725.0124.28108,909
May 8, 202425.0525.0824.9324.9724.24175,018
May 7, 202425.1725.1725.0125.0524.32104,446
May 6, 202425.1725.1725.1125.1124.3890,825
May 3, 202425.1125.1925.0525.1324.4064,916
May 2, 202425.0025.0824.9525.0824.3585,208
May 1, 2024 0.38 Dividend
May 1, 202424.9625.0824.8724.9524.22209,750
Apr 30, 202425.2525.3125.1525.1524.05274,394
Apr 29, 202425.2825.3325.1925.2624.1661,348
Apr 26, 202425.1625.2725.1625.2524.1564,448
Apr 25, 202425.2325.2425.1125.1424.0498,535
Apr 24, 202425.2925.3525.2325.3124.2157,774
Apr 23, 202425.2025.3025.1725.3024.2095,663
Apr 22, 202425.1325.2025.1025.1724.07107,251
Apr 19, 202425.0725.1125.0025.0723.9876,480
Apr 18, 202425.1225.1725.0525.0523.9686,948
Apr 17, 202425.1525.1825.0925.1224.0355,509
Apr 16, 202425.1225.1825.0525.0723.98125,121
Apr 15, 202425.2925.3025.1225.1224.03154,899
Apr 12, 202425.3025.3425.2725.2924.19119,482
Apr 11, 202425.2725.3225.2425.2724.17229,173
Apr 10, 202425.2525.2825.1525.2824.18238,880
Apr 9, 202425.2725.3125.2525.2924.1992,113
Apr 8, 202425.2825.3025.2525.2824.1884,063
Apr 5, 202425.2825.3425.2725.3024.2092,875
Apr 4, 202425.3125.3525.2925.2924.19101,042
Apr 3, 202425.2325.3125.2225.3124.21171,013
Apr 2, 202425.1625.2925.1325.2524.15313,355
Apr 1, 202425.1825.2725.1625.2224.12174,824
Mar 28, 202425.3125.3325.1525.1824.08250,387
Mar 27, 202425.2625.3225.2425.3124.21104,830
Mar 26, 202425.2325.2725.2225.2524.1593,197
Mar 25, 202425.2625.2725.2025.2424.1473,144
Mar 22, 202425.2425.3225.2425.2824.18108,709
Mar 21, 202425.1825.3225.1825.2524.15159,246
Mar 20, 202425.1625.2025.1425.1824.0870,167
Mar 19, 202425.1325.1925.1225.1624.06140,272
Mar 18, 202425.0825.1525.0825.1424.04105,637
Mar 15, 202425.0925.0925.0725.0924.0075,901
Mar 14, 202425.1125.1125.0625.0823.99142,912
Mar 13, 202425.1225.1525.0825.1224.0364,111
Mar 12, 202425.0825.1325.0725.1224.0392,314
Mar 11, 202425.0425.0925.0125.0924.00355,171
Mar 8, 202425.0725.0825.0225.0423.95153,436
Mar 7, 202425.0725.1325.0125.0323.94288,431
Mar 6, 202425.0925.1025.0325.0323.94277,068
Mar 5, 202425.1425.1525.0425.0423.95363,026
Mar 4, 202425.1725.1825.1325.1324.03102,786
Mar 1, 202425.2425.2425.1425.1524.05153,853
Feb 29, 202425.1625.2225.1125.2224.12225,089
Feb 28, 202425.2125.2325.1325.1524.05116,441
Feb 27, 202425.1825.2425.1625.2124.1199,319
Feb 26, 202425.1825.2525.1725.2224.1285,535
Feb 23, 202425.1525.2725.1425.2324.1387,350
Feb 22, 202425.1625.1825.1325.1424.0469,967
Feb 21, 202425.2325.2325.1325.1524.05118,892
Feb 20, 202425.1125.2325.1025.2124.1196,614
Feb 16, 202425.0925.1925.0925.1324.03104,212
Feb 15, 202425.1325.2225.1225.1624.0697,131
Feb 14, 202425.1125.1925.1125.1624.0671,678
Feb 13, 202425.1825.2425.0525.1124.02349,584
Feb 12, 202425.3125.3625.2325.2524.15256,804
Feb 9, 202425.1525.3525.1225.3324.23147,540
Feb 8, 202425.0825.2025.0725.1524.0572,481
Feb 7, 202425.0725.1625.0625.0924.0076,223
Feb 6, 202425.0825.1325.0425.0623.9780,760
Feb 5, 202425.1625.1825.0725.0723.98116,587
Feb 2, 202425.1225.2425.1225.2024.10117,708
Feb 1, 202425.1125.2425.1125.1824.0890,928
Jan 31, 202425.1725.2425.1125.1124.02113,296
Jan 30, 2024 0.38 Dividend
Jan 30, 202425.1225.2625.1025.2024.1086,793
Jan 29, 202425.4125.4925.4125.4623.9996,957
Jan 26, 202425.4525.4725.3925.4023.9499,453
Jan 25, 202425.3825.5025.3825.4523.98102,545
Jan 24, 202425.3725.4125.3525.3923.9361,325
Jan 23, 202425.3625.3725.3125.3723.9190,836
Jan 22, 202425.2925.3925.2925.3823.9280,221
Jan 19, 202425.2325.2925.1925.2923.83194,758
Jan 18, 202425.2725.3125.2025.2323.78218,163
Jan 17, 202425.3225.3425.2725.2923.83169,667

Related Tickers

BML-PG Bank of America Corporation
22.73
+0.35%
 
BML-PH Bank of America Corporation
22.89
+0.59%
 
BML-PL Bank of America Corporation
23.85
-0.17%
 
WFC-PY Wells Fargo & Company
24.23
+0.33%
 
BAC-PE Bank of America Corporation
23.96
+0.08%
 
BAC-PB Bank of America Corporation
25.38
+0.16%
 
BAC-PL Bank of America Corporation
1,230.00
+0.57%
 
WFC-PC Wells Fargo & Company
18.98
+1.01%
 
BAC-PK Bank of America Corporation
24.86
+0.36%
 
WFC-PL Wells Fargo & Company
1,221.00
+0.49%