NYSE - Delayed Quote USD

JPMorgan Chase & Co. (JPM-PJ)

Compare
23.66 +0.01 (+0.04%)
At close: October 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 23.61 23.73 23.56 23.66 23.66 24,329
Oct 11, 2024 23.36 23.70 23.36 23.65 23.65 59,517
Oct 10, 2024 23.51 23.54 23.34 23.39 23.39 35,326
Oct 9, 2024 23.65 23.69 23.53 23.56 23.56 47,810
Oct 8, 2024 23.39 23.64 23.34 23.61 23.61 54,987
Oct 7, 2024 23.64 23.65 23.34 23.38 23.38 48,321
Oct 4, 2024 23.77 23.83 23.66 23.70 23.70 176,400
Oct 3, 2024 23.82 24.01 23.82 23.88 23.88 38,276
Oct 2, 2024 23.68 23.90 23.60 23.88 23.88 100,332
Oct 1, 2024 23.78 23.87 23.66 23.73 23.73 72,118
Sep 30, 2024 23.97 24.03 23.56 23.67 23.67 216,690
Sep 27, 2024 23.96 24.07 23.94 23.95 23.95 59,354
Sep 26, 2024 23.94 24.07 23.87 23.91 23.91 63,497
Sep 25, 2024 23.98 24.04 23.88 23.88 23.88 54,253
Sep 24, 2024 23.77 24.01 23.70 23.91 23.91 59,147
Sep 23, 2024 24.03 24.85 23.72 23.82 23.82 399,835
Sep 20, 2024 23.99 24.01 23.85 23.97 23.97 48,811
Sep 19, 2024 23.89 24.00 23.87 23.93 23.93 67,209
Sep 18, 2024 23.76 23.90 23.71 23.74 23.74 43,342
Sep 17, 2024 23.80 23.89 23.60 23.81 23.81 68,940
Sep 16, 2024 23.45 23.80 23.45 23.65 23.65 111,362
Sep 13, 2024 23.36 23.59 23.36 23.59 23.59 63,067
Sep 12, 2024 23.30 23.43 23.26 23.34 23.34 71,366
Sep 11, 2024 23.21 23.38 23.12 23.31 23.31 73,613
Sep 10, 2024 23.15 23.32 23.01 23.28 23.28 71,223
Sep 9, 2024 23.08 23.20 23.03 23.16 23.16 59,829
Sep 6, 2024 23.09 23.15 22.87 22.99 22.99 50,034
Sep 5, 2024 23.04 23.15 22.97 23.08 23.08 117,286
Sep 4, 2024 22.86 23.08 22.86 23.04 23.04 71,962
Sep 3, 2024 22.80 22.88 22.75 22.81 22.81 74,292
Aug 30, 2024 22.81 22.82 22.68 22.75 22.75 73,043
Aug 29, 2024 22.81 22.81 22.76 22.81 22.81 41,772
Aug 28, 2024 22.82 22.85 22.75 22.76 22.76 58,537
Aug 27, 2024 22.73 22.83 22.68 22.77 22.77 50,981
Aug 26, 2024 22.72 22.83 22.67 22.76 22.76 64,609
Aug 23, 2024 22.55 22.70 22.55 22.67 22.67 54,678
Aug 22, 2024 22.56 22.58 22.45 22.49 22.49 78,298
Aug 21, 2024 22.48 22.58 22.45 22.56 22.56 73,326
Aug 20, 2024 22.36 22.48 22.33 22.44 22.44 43,938
Aug 19, 2024 22.09 22.32 22.09 22.32 22.32 37,314
Aug 16, 2024 22.05 22.18 22.05 22.07 22.07 83,898
Aug 15, 2024 22.09 22.09 21.92 21.97 21.97 53,458
Aug 14, 2024 21.96 22.10 21.90 22.05 22.05 37,088
Aug 13, 2024 21.91 21.97 21.84 21.93 21.93 47,727
Aug 12, 2024 21.83 21.86 21.74 21.86 21.86 54,895
Aug 9, 2024 21.86 21.95 21.82 21.87 21.87 22,868
Aug 8, 2024 21.87 21.98 21.80 21.92 21.92 57,452
Aug 7, 2024 21.77 21.93 21.77 21.92 21.92 37,927
Aug 6, 2024 21.70 21.85 21.55 21.80 21.80 59,671
Aug 5, 2024 21.53 21.83 21.30 21.62 21.62 119,386
Aug 2, 2024 0.30 Dividend
Aug 2, 2024 21.63 21.99 21.63 21.96 21.96 59,782
Aug 1, 2024 21.89 22.12 21.83 22.10 21.80 82,423
Jul 31, 2024 21.77 21.88 21.67 21.82 21.53 102,008
Jul 30, 2024 21.68 21.73 21.63 21.73 21.44 43,653
Jul 29, 2024 21.75 21.75 21.56 21.64 21.35 39,171
Jul 26, 2024 21.65 21.71 21.57 21.66 21.37 29,045
Jul 25, 2024 21.53 21.68 21.50 21.50 21.21 43,231
Jul 24, 2024 21.76 21.76 21.46 21.49 21.20 38,550
Jul 23, 2024 21.96 21.96 21.74 21.76 21.47 64,181
Jul 22, 2024 21.98 22.00 21.82 21.91 21.62 58,382
Jul 19, 2024 21.83 21.93 21.78 21.87 21.58 66,274
Jul 18, 2024 21.93 22.05 21.80 21.93 21.64 57,881
Jul 17, 2024 21.95 21.96 21.92 21.96 21.67 29,872
Jul 16, 2024 22.05 22.07 21.90 21.98 21.68 76,749
Jul 15, 2024 21.98 22.01 21.86 21.94 21.65 50,442
Jul 12, 2024 21.90 22.05 21.87 21.95 21.66 32,083
Jul 11, 2024 21.64 21.88 21.61 21.88 21.59 45,539
Jul 10, 2024 21.41 21.55 21.38 21.54 21.25 63,993
Jul 9, 2024 21.46 21.49 21.33 21.35 21.06 63,238
Jul 8, 2024 21.48 21.56 21.45 21.45 21.16 80,184
Jul 5, 2024 21.53 21.53 21.45 21.47 21.18 24,613
Jul 3, 2024 21.30 21.48 21.23 21.45 21.16 25,392
Jul 2, 2024 21.13 21.26 21.10 21.26 20.97 31,290
Jul 1, 2024 21.18 21.27 21.04 21.09 20.81 65,710
Jun 28, 2024 21.40 21.41 21.16 21.18 20.90 73,791
Jun 27, 2024 21.38 21.50 21.32 21.33 21.04 90,810
Jun 26, 2024 21.48 21.58 21.37 21.39 21.10 120,792
Jun 25, 2024 21.46 21.58 21.42 21.58 21.29 40,395
Jun 24, 2024 21.32 21.50 21.32 21.45 21.16 49,990
Jun 21, 2024 21.30 21.39 21.28 21.37 21.08 34,526
Jun 20, 2024 21.35 21.40 21.29 21.32 21.03 30,173
Jun 18, 2024 21.21 21.45 21.17 21.39 21.10 55,943
Jun 17, 2024 21.14 21.28 21.12 21.25 20.96 28,035
Jun 14, 2024 21.34 21.43 21.17 21.24 20.95 38,467
Jun 13, 2024 21.36 21.44 21.26 21.41 21.12 59,064
Jun 12, 2024 21.30 21.46 21.17 21.32 21.03 44,054
Jun 11, 2024 21.19 21.21 21.05 21.14 20.86 49,461
Jun 10, 2024 21.36 21.36 21.15 21.22 20.94 54,033
Jun 7, 2024 21.36 21.40 21.25 21.38 21.09 39,095
Jun 6, 2024 21.43 21.49 21.43 21.46 21.17 19,216
Jun 5, 2024 21.53 21.57 21.42 21.45 21.16 53,660
Jun 4, 2024 21.47 21.59 21.44 21.53 21.24 30,696
Jun 3, 2024 21.42 21.66 21.31 21.40 21.11 47,616
May 31, 2024 21.19 21.45 21.16 21.23 20.94 130,744
May 30, 2024 20.92 21.09 20.88 21.08 20.80 133,352
May 29, 2024 21.08 21.13 20.83 20.83 20.55 118,526
May 28, 2024 21.19 21.29 21.10 21.16 20.88 38,856
May 24, 2024 20.96 21.31 20.96 21.24 20.95 43,200
May 23, 2024 21.22 21.25 20.89 20.94 20.66 56,921
May 22, 2024 21.14 21.28 21.11 21.18 20.90 62,058
May 21, 2024 21.29 21.33 21.15 21.21 20.93 50,949
May 20, 2024 21.24 21.35 21.20 21.23 20.94 21,329
May 17, 2024 21.32 21.39 21.15 21.28 20.99 59,186
May 16, 2024 21.35 21.40 21.25 21.37 21.08 44,051
May 15, 2024 21.25 21.46 21.25 21.38 21.09 59,374
May 14, 2024 21.25 21.30 21.14 21.14 20.86 46,004
May 13, 2024 21.25 21.27 21.18 21.24 20.95 29,311
May 10, 2024 21.19 21.26 21.07 21.20 20.92 39,343
May 9, 2024 21.23 21.30 21.10 21.27 20.98 37,302
May 8, 2024 21.36 21.48 21.10 21.22 20.93 43,666
May 7, 2024 21.62 21.69 21.39 21.43 21.14 46,720
May 6, 2024 21.49 21.65 21.46 21.62 21.33 23,165
May 3, 2024 21.36 21.47 21.31 21.42 21.14 68,341
May 2, 2024 21.07 21.29 21.07 21.19 20.91 42,820
May 1, 2024 0.30 Dividend
May 1, 2024 21.14 21.18 21.02 21.10 20.82 71,853
Apr 30, 2024 21.67 21.78 21.25 21.31 20.73 164,155
Apr 29, 2024 21.62 21.85 21.54 21.74 21.15 53,090
Apr 26, 2024 21.73 21.89 21.56 21.56 20.97 28,808
Apr 25, 2024 21.67 21.69 21.50 21.60 21.01 24,846
Apr 24, 2024 21.75 21.93 21.63 21.88 21.29 25,104
Apr 23, 2024 21.38 21.86 21.28 21.86 21.27 71,743
Apr 22, 2024 21.23 21.50 21.18 21.46 20.88 30,368
Apr 19, 2024 21.05 21.33 21.02 21.21 20.63 73,612
Apr 18, 2024 21.26 21.31 21.01 21.08 20.51 68,052
Apr 17, 2024 21.30 21.43 21.19 21.30 20.72 26,383
Apr 16, 2024 21.09 21.38 21.01 21.15 20.57 42,077
Apr 15, 2024 21.65 21.73 21.07 21.19 20.61 74,638
Apr 12, 2024 22.01 22.10 21.72 21.72 21.13 46,648
Apr 11, 2024 22.14 22.15 21.90 21.90 21.30 49,913
Apr 10, 2024 22.41 22.44 21.97 22.14 21.54 59,980
Apr 9, 2024 22.61 22.65 22.53 22.58 21.97 26,871
Apr 8, 2024 22.57 22.61 22.48 22.54 21.93 41,254
Apr 5, 2024 22.55 22.67 22.51 22.62 22.01 28,611
Apr 4, 2024 22.43 22.70 22.43 22.63 22.01 90,314
Apr 3, 2024 22.19 22.45 22.16 22.37 21.76 55,634
Apr 2, 2024 22.29 22.39 22.16 22.29 21.68 49,714
Apr 1, 2024 22.55 22.57 22.14 22.45 21.84 125,437
Mar 28, 2024 22.91 23.00 22.39 22.46 21.85 216,099
Mar 27, 2024 22.60 23.00 22.60 22.93 22.31 56,200
Mar 26, 2024 22.59 22.71 22.53 22.61 22.00 40,701
Mar 25, 2024 22.71 22.72 22.61 22.61 22.00 37,321
Mar 22, 2024 22.83 22.89 22.66 22.79 22.17 51,003
Mar 21, 2024 22.66 22.80 22.64 22.69 22.07 76,389
Mar 20, 2024 22.44 22.58 22.42 22.55 21.94 40,671
Mar 19, 2024 22.31 22.52 22.26 22.50 21.89 63,205
Mar 18, 2024 22.25 22.38 22.21 22.27 21.66 47,327
Mar 15, 2024 22.23 22.38 22.23 22.27 21.66 36,823
Mar 14, 2024 22.50 22.50 22.23 22.31 21.70 49,150
Mar 13, 2024 22.59 22.67 22.47 22.47 21.86 54,550
Mar 12, 2024 22.56 22.62 22.47 22.54 21.93 29,007
Mar 11, 2024 22.61 22.69 22.52 22.52 21.91 47,244
Mar 8, 2024 22.56 22.71 22.56 22.65 22.03 28,966
Mar 7, 2024 22.57 22.63 22.51 22.54 21.93 52,598
Mar 6, 2024 22.43 22.52 22.37 22.49 21.88 166,300
Mar 5, 2024 22.49 22.50 22.34 22.46 21.85 65,038
Mar 4, 2024 22.62 22.68 22.40 22.43 21.82 80,676
Mar 1, 2024 22.65 22.73 22.51 22.62 22.01 97,915
Feb 29, 2024 22.45 22.66 22.34 22.65 22.03 118,731
Feb 28, 2024 22.39 22.56 22.39 22.39 21.78 49,538
Feb 27, 2024 22.54 22.65 22.42 22.43 21.82 42,490
Feb 26, 2024 22.51 22.60 22.48 22.60 21.99 33,511
Feb 23, 2024 22.52 22.56 22.44 22.53 21.92 120,238
Feb 22, 2024 22.45 22.50 22.40 22.43 21.82 63,861
Feb 21, 2024 22.51 22.60 22.39 22.42 21.81 90,433
Feb 20, 2024 22.51 22.62 22.50 22.51 21.90 29,356
Feb 16, 2024 22.44 22.56 22.41 22.49 21.88 35,647
Feb 15, 2024 22.47 22.61 22.41 22.49 21.88 26,844
Feb 14, 2024 22.50 22.53 22.32 22.37 21.76 61,916
Feb 13, 2024 22.60 22.62 22.38 22.48 21.87 57,307
Feb 12, 2024 22.76 22.90 22.70 22.86 22.24 47,051
Feb 9, 2024 22.63 22.82 22.61 22.80 22.18 63,094
Feb 8, 2024 22.50 22.64 22.48 22.63 22.01 40,211
Feb 7, 2024 22.52 22.64 22.39 22.55 21.94 44,040
Feb 6, 2024 22.35 22.52 22.26 22.45 21.84 77,389
Feb 5, 2024 22.44 22.46 22.25 22.35 21.74 72,971
Feb 2, 2024 22.38 22.52 22.36 22.52 21.91 57,463
Feb 1, 2024 22.29 22.47 22.16 22.46 21.85 64,871
Jan 31, 2024 22.33 22.42 22.29 22.29 21.68 55,067
Jan 30, 2024 0.30 Dividend
Jan 30, 2024 22.39 22.39 22.19 22.38 21.77 28,618
Jan 29, 2024 22.50 22.57 22.45 22.54 21.64 55,265
Jan 26, 2024 22.46 22.46 22.33 22.45 21.55 32,073
Jan 25, 2024 22.23 22.44 22.15 22.42 21.52 44,666
Jan 24, 2024 22.23 22.24 22.12 22.15 21.26 46,603
Jan 23, 2024 22.19 22.23 22.11 22.13 21.24 50,220
Jan 22, 2024 22.12 22.22 22.10 22.22 21.33 70,064
Jan 19, 2024 21.83 22.11 21.70 22.08 21.20 151,361
Jan 18, 2024 21.78 21.83 21.62 21.79 20.92 180,441
Jan 17, 2024 21.59 21.73 21.59 21.71 20.84 109,064
Jan 16, 2024 21.76 21.78 21.56 21.71 20.84 61,668
Jan 12, 2024 21.79 21.85 21.72 21.78 20.91 50,466
Jan 11, 2024 21.67 21.78 21.59 21.68 20.81 45,715
Jan 10, 2024 21.69 21.75 21.58 21.65 20.78 55,693
Jan 9, 2024 21.56 21.66 21.46 21.65 20.78 49,146
Jan 8, 2024 21.49 21.62 21.41 21.58 20.72 56,007
Jan 5, 2024 21.38 21.49 21.31 21.46 20.60 50,292
Jan 4, 2024 21.28 21.46 21.25 21.40 20.54 33,516
Jan 3, 2024 21.30 21.42 21.13 21.32 20.47 95,849
Jan 2, 2024 21.32 21.40 21.31 21.39 20.53 52,578
Dec 29, 2023 21.38 21.45 21.26 21.40 20.54 109,492
Dec 28, 2023 21.41 21.55 21.26 21.29 20.44 87,005
Dec 27, 2023 21.39 21.52 21.35 21.49 20.63 62,499
Dec 26, 2023 21.36 21.45 21.34 21.38 20.52 61,877
Dec 22, 2023 21.34 21.44 21.29 21.38 20.52 61,800
Dec 21, 2023 21.35 21.44 21.17 21.28 20.43 134,045
Dec 20, 2023 21.31 21.53 21.31 21.32 20.47 53,783
Dec 19, 2023 21.23 21.44 21.18 21.31 20.46 83,700
Dec 18, 2023 21.23 21.33 21.09 21.19 20.34 74,382
Dec 15, 2023 21.44 21.59 21.34 21.35 20.50 99,108
Dec 14, 2023 21.31 21.51 21.21 21.45 20.59 81,634
Dec 13, 2023 20.86 21.30 20.80 21.13 20.28 102,755
Dec 12, 2023 20.58 20.80 20.58 20.79 19.96 83,420
Dec 11, 2023 20.71 20.78 20.48 20.72 19.89 119,878
Dec 8, 2023 20.77 20.83 20.69 20.76 19.93 69,802
Dec 7, 2023 20.83 20.96 20.72 20.81 19.98 105,917
Dec 6, 2023 20.82 20.86 20.75 20.77 19.94 83,760
Dec 5, 2023 20.77 20.93 20.72 20.79 19.96 76,930
Dec 4, 2023 20.71 20.97 20.68 20.80 19.97 88,513
Dec 1, 2023 20.89 20.96 20.77 20.88 20.04 93,144
Nov 30, 2023 20.87 20.92 20.62 20.80 19.97 184,755
Nov 29, 2023 20.78 20.94 20.71 20.94 20.10 127,761
Nov 28, 2023 20.38 20.65 20.38 20.64 19.81 80,487
Nov 27, 2023 20.18 20.50 20.18 20.38 19.56 78,108
Nov 24, 2023 20.24 20.26 20.14 20.24 19.43 17,850
Nov 22, 2023 20.40 20.40 20.04 20.24 19.43 97,067
Nov 21, 2023 20.51 20.52 20.24 20.32 19.51 87,930
Nov 20, 2023 20.55 20.65 20.50 20.61 19.79 38,875
Nov 17, 2023 20.58 20.74 20.52 20.59 19.77 45,660
Nov 16, 2023 20.63 20.69 20.45 20.53 19.71 83,784
Nov 15, 2023 20.60 20.60 20.46 20.53 19.71 41,946
Nov 14, 2023 20.26 20.78 20.26 20.60 19.78 64,128
Nov 13, 2023 20.10 20.34 20.10 20.21 19.40 37,472
Nov 10, 2023 20.12 20.31 20.10 20.17 19.36 48,153
Nov 9, 2023 20.50 20.50 20.05 20.08 19.28 47,945
Nov 8, 2023 20.50 20.62 20.47 20.55 19.73 46,225
Nov 7, 2023 20.56 20.59 20.40 20.46 19.64 57,819
Nov 6, 2023 20.65 20.79 20.51 20.56 19.74 67,641
Nov 3, 2023 20.47 20.80 20.36 20.69 19.86 155,532
Nov 2, 2023 19.63 20.34 19.63 20.28 19.47 144,844
Nov 1, 2023 19.10 19.50 19.06 19.48 18.70 183,589
Oct 31, 2023 0.30 Dividend
Oct 31, 2023 19.33 19.45 19.02 19.03 18.27 250,265
Oct 30, 2023 19.57 19.58 19.44 19.48 18.42 45,840
Oct 27, 2023 19.71 19.71 19.42 19.46 18.40 97,970
Oct 26, 2023 19.63 19.76 19.60 19.67 18.60 186,320
Oct 25, 2023 19.70 19.76 19.62 19.70 18.62 78,952
Oct 24, 2023 19.71 19.95 19.68 19.74 18.66 102,982
Oct 23, 2023 19.49 19.67 19.49 19.64 18.57 41,907
Oct 20, 2023 19.44 19.67 19.23 19.63 18.56 93,504
Oct 19, 2023 19.43 19.55 19.32 19.38 18.32 61,000
Oct 18, 2023 19.44 19.63 19.28 19.49 18.43 106,228
Oct 17, 2023 19.53 19.68 19.46 19.48 18.42 72,120
Oct 16, 2023 19.66 19.78 19.56 19.66 18.59 50,180

Related Tickers

BAC-PM Bank of America Corporation
24.58
0.00%
 
BAC-PO Bank of America Corporation
20.83
+0.29%
 
BAC-PN Bank of America Corporation
23.53
+0.64%
 
BAC-PB Bank of America Corporation
25.35
0.00%
 
HBC1.MU HSBC Holdings PLC
8.12
-0.15%
 
WFC-PZ Wells Fargo & Company
21.73
+0.32%
 
BKN.SG Bank of Nova Scotia
47.64
-1.01%
 
BAC-PE Bank of America Corporation
24.64
+0.14%
 
BML-PJ Bank of America Corporation
24.31
-0.20%
 
WFC-PA Wells Fargo & Company
21.76
+0.69%