NYSE - Delayed Quote USD

JPMorgan Chase & Co. (JPM-PK)

Compare
22.38 +0.05 (+0.22%)
At close: October 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 22.28 22.48 22.26 22.38 22.38 60,276
Oct 11, 2024 22.18 22.39 22.10 22.33 22.33 117,486
Oct 10, 2024 22.32 22.36 22.18 22.23 22.23 106,802
Oct 9, 2024 22.39 22.47 22.31 22.34 22.34 153,215
Oct 8, 2024 22.22 22.44 22.17 22.34 22.34 154,537
Oct 7, 2024 22.49 22.55 22.17 22.20 22.20 203,239
Oct 4, 2024 22.68 22.69 22.53 22.58 22.58 136,085
Oct 3, 2024 22.84 22.93 22.75 22.75 22.75 123,920
Oct 2, 2024 22.63 22.94 22.56 22.93 22.93 137,511
Oct 1, 2024 22.65 22.76 22.56 22.63 22.63 242,202
Sep 30, 2024 22.91 22.95 22.42 22.57 22.57 459,890
Sep 27, 2024 22.98 23.03 22.90 22.90 22.90 122,944
Sep 26, 2024 22.91 23.00 22.87 22.89 22.89 110,122
Sep 25, 2024 22.95 23.02 22.86 22.86 22.86 110,580
Sep 24, 2024 22.82 23.02 22.73 22.88 22.88 114,623
Sep 23, 2024 23.00 23.02 22.82 22.84 22.84 120,549
Sep 20, 2024 22.87 23.04 22.80 22.92 22.92 165,356
Sep 19, 2024 22.78 22.91 22.71 22.90 22.90 250,409
Sep 18, 2024 22.69 22.86 22.61 22.64 22.64 145,159
Sep 17, 2024 22.50 22.74 22.50 22.63 22.63 317,083
Sep 16, 2024 22.38 22.57 22.32 22.45 22.45 101,752
Sep 13, 2024 22.24 22.41 22.17 22.28 22.28 111,356
Sep 12, 2024 22.26 22.29 22.09 22.12 22.12 199,810
Sep 11, 2024 22.21 22.25 22.12 22.16 22.16 99,079
Sep 10, 2024 22.10 22.30 21.97 22.19 22.19 202,336
Sep 9, 2024 21.99 22.13 21.99 22.10 22.10 252,765
Sep 6, 2024 22.01 22.12 21.83 21.91 21.91 105,138
Sep 5, 2024 21.86 22.04 21.86 22.00 22.00 103,250
Sep 4, 2024 21.69 21.92 21.69 21.84 21.84 135,639
Sep 3, 2024 21.66 21.76 21.60 21.66 21.66 177,238
Aug 30, 2024 21.75 21.75 21.53 21.53 21.53 151,698
Aug 29, 2024 21.72 21.77 21.62 21.70 21.70 165,624
Aug 28, 2024 21.71 21.79 21.63 21.68 21.68 195,226
Aug 27, 2024 21.64 21.75 21.64 21.71 21.71 66,654
Aug 26, 2024 21.74 21.80 21.63 21.69 21.69 77,282
Aug 23, 2024 21.55 21.74 21.55 21.66 21.66 158,184
Aug 22, 2024 21.70 21.73 21.51 21.52 21.52 163,510
Aug 21, 2024 21.64 21.75 21.61 21.69 21.69 143,901
Aug 20, 2024 21.62 21.69 21.58 21.61 21.61 100,379
Aug 19, 2024 21.38 21.64 21.38 21.56 21.56 85,829
Aug 16, 2024 21.24 21.45 21.24 21.40 21.40 87,861
Aug 15, 2024 21.30 21.30 21.12 21.19 21.19 69,570
Aug 14, 2024 21.08 21.34 21.07 21.21 21.21 132,914
Aug 13, 2024 21.08 21.08 21.02 21.07 21.07 118,891
Aug 12, 2024 21.03 21.10 20.95 20.99 20.99 69,894
Aug 9, 2024 21.07 21.10 21.00 21.03 21.03 62,504
Aug 8, 2024 21.05 21.11 20.97 21.06 21.06 114,238
Aug 7, 2024 21.00 21.11 20.96 21.04 21.04 137,720
Aug 6, 2024 20.89 21.05 20.87 20.98 20.98 109,390
Aug 5, 2024 20.67 21.05 20.67 20.88 20.88 187,048
Aug 2, 2024 0.28 Dividend
Aug 2, 2024 20.98 21.28 20.98 21.21 21.21 129,203
Aug 1, 2024 21.16 21.52 21.16 21.37 21.09 138,878
Jul 31, 2024 21.09 21.29 21.09 21.12 20.84 196,584
Jul 30, 2024 21.07 21.14 21.02 21.06 20.78 98,424
Jul 29, 2024 21.09 21.09 20.96 21.03 20.75 78,570
Jul 26, 2024 21.06 21.10 20.96 21.06 20.78 45,610
Jul 25, 2024 20.97 21.12 20.91 20.94 20.66 83,868
Jul 24, 2024 21.22 21.24 20.85 20.88 20.60 110,811
Jul 23, 2024 21.40 21.40 21.21 21.22 20.94 119,416
Jul 22, 2024 21.35 21.40 21.33 21.38 21.10 185,627
Jul 19, 2024 21.25 21.34 21.24 21.28 21.00 58,923
Jul 18, 2024 21.28 21.35 21.21 21.29 21.01 337,160
Jul 17, 2024 21.24 21.31 21.20 21.23 20.95 66,011
Jul 16, 2024 21.32 21.38 21.26 21.28 21.00 113,474
Jul 15, 2024 21.23 21.30 21.17 21.30 21.02 132,177
Jul 12, 2024 21.17 21.33 21.15 21.18 20.90 113,084
Jul 11, 2024 20.89 21.19 20.89 21.12 20.84 91,842
Jul 10, 2024 20.69 20.81 20.68 20.74 20.46 47,178
Jul 9, 2024 20.83 20.85 20.64 20.67 20.39 75,709
Jul 8, 2024 20.85 20.93 20.79 20.79 20.51 62,798
Jul 5, 2024 20.89 20.95 20.82 20.89 20.61 58,269
Jul 3, 2024 20.70 20.92 20.66 20.88 20.60 116,053
Jul 2, 2024 20.61 20.69 20.58 20.64 20.37 64,716
Jul 1, 2024 20.67 20.74 20.53 20.56 20.29 332,357
Jun 28, 2024 20.74 20.78 20.57 20.69 20.41 229,877
Jun 27, 2024 20.78 20.80 20.70 20.74 20.46 152,182
Jun 26, 2024 20.69 20.79 20.66 20.74 20.46 178,808
Jun 25, 2024 20.71 20.75 20.57 20.71 20.43 182,464
Jun 24, 2024 20.62 20.73 20.57 20.64 20.37 92,342
Jun 21, 2024 20.54 20.62 20.49 20.59 20.32 80,866
Jun 20, 2024 20.54 20.58 20.48 20.48 20.21 77,062
Jun 18, 2024 20.40 20.62 20.36 20.58 20.31 76,592
Jun 17, 2024 20.32 20.44 20.27 20.35 20.08 110,664
Jun 14, 2024 20.41 20.46 20.32 20.32 20.05 83,143
Jun 13, 2024 20.48 20.54 20.33 20.41 20.14 81,245
Jun 12, 2024 20.52 20.67 20.38 20.39 20.12 135,120
Jun 11, 2024 20.41 20.44 20.25 20.32 20.05 73,153
Jun 10, 2024 20.52 20.52 20.36 20.41 20.14 55,870
Jun 7, 2024 20.50 20.58 20.47 20.48 20.21 44,780
Jun 6, 2024 20.61 20.64 20.57 20.60 20.33 73,335
Jun 5, 2024 20.75 20.75 20.55 20.56 20.29 83,229
Jun 4, 2024 20.62 20.77 20.61 20.70 20.42 111,290
Jun 3, 2024 20.47 20.71 20.47 20.54 20.27 164,557
May 31, 2024 20.45 20.63 20.39 20.44 20.17 184,018
May 30, 2024 20.13 20.43 20.10 20.29 20.02 124,136
May 29, 2024 20.25 20.31 20.06 20.11 19.84 81,902
May 28, 2024 20.57 20.60 20.32 20.33 20.06 60,332
May 24, 2024 20.25 20.57 20.20 20.44 20.17 192,768
May 23, 2024 20.31 20.34 20.05 20.21 19.94 236,288
May 22, 2024 20.16 20.30 20.15 20.21 19.94 86,221
May 21, 2024 20.22 20.33 20.16 20.19 19.92 158,039
May 20, 2024 20.30 20.35 20.12 20.22 19.95 343,931
May 17, 2024 20.35 20.36 20.21 20.28 20.01 47,723
May 16, 2024 20.41 20.43 20.26 20.34 20.07 85,079
May 15, 2024 20.37 20.47 20.29 20.37 20.10 93,800
May 14, 2024 20.33 20.36 20.17 20.17 19.90 124,502
May 13, 2024 20.33 20.33 20.21 20.23 19.96 55,667
May 10, 2024 20.23 20.32 20.08 20.23 19.96 89,392
May 9, 2024 20.22 20.28 20.08 20.20 19.93 195,354
May 8, 2024 20.35 20.46 20.13 20.17 19.90 224,957
May 7, 2024 20.61 20.62 20.30 20.38 20.11 97,937
May 6, 2024 20.48 20.62 20.45 20.52 20.25 49,408
May 3, 2024 20.47 20.58 20.37 20.41 20.14 139,158
May 2, 2024 20.25 20.40 20.23 20.30 20.03 113,337
May 1, 2024 0.28 Dividend
May 1, 2024 20.22 20.28 20.01 20.27 20.00 156,105
Apr 30, 2024 20.61 20.78 20.20 20.32 19.77 301,081
Apr 29, 2024 20.66 20.80 20.62 20.64 20.08 43,798
Apr 26, 2024 20.66 20.83 20.53 20.55 19.99 88,916
Apr 25, 2024 20.53 20.76 20.41 20.59 20.03 140,110
Apr 24, 2024 20.74 20.88 20.58 20.77 20.21 106,374
Apr 23, 2024 20.28 20.86 20.28 20.77 20.21 277,128
Apr 22, 2024 20.22 20.45 20.15 20.36 19.81 150,264
Apr 19, 2024 20.15 20.32 20.11 20.18 19.63 59,116
Apr 18, 2024 20.23 20.26 20.04 20.11 19.56 75,365
Apr 17, 2024 20.23 20.30 20.12 20.15 19.60 94,771
Apr 16, 2024 20.17 20.39 20.06 20.12 19.57 64,358
Apr 15, 2024 20.69 20.71 20.23 20.23 19.68 107,739
Apr 12, 2024 20.81 20.98 20.73 20.73 20.17 65,507
Apr 11, 2024 21.13 21.13 20.80 20.88 20.31 122,949
Apr 10, 2024 21.11 21.28 20.77 21.01 20.44 142,568
Apr 9, 2024 21.51 21.61 21.41 21.43 20.85 68,382
Apr 8, 2024 21.48 21.54 21.38 21.44 20.86 82,765
Apr 5, 2024 21.47 21.63 21.45 21.48 20.90 74,059
Apr 4, 2024 21.41 21.63 21.41 21.52 20.94 173,303
Apr 3, 2024 21.23 21.35 21.21 21.32 20.74 102,702
Apr 2, 2024 21.31 21.42 21.20 21.31 20.73 94,270
Apr 1, 2024 21.34 21.55 21.16 21.49 20.91 212,418
Mar 28, 2024 21.60 21.69 21.33 21.41 20.83 218,688
Mar 27, 2024 21.40 21.61 21.30 21.60 21.01 266,801
Mar 26, 2024 21.47 21.53 21.31 21.39 20.81 121,625
Mar 25, 2024 21.52 21.57 21.38 21.48 20.90 138,482
Mar 22, 2024 21.58 21.63 21.43 21.55 20.97 160,869
Mar 21, 2024 21.43 21.57 21.43 21.46 20.88 141,222
Mar 20, 2024 21.36 21.39 21.26 21.35 20.77 82,514
Mar 19, 2024 21.20 21.37 21.18 21.34 20.76 96,986
Mar 18, 2024 21.32 21.32 21.12 21.20 20.63 140,798
Mar 15, 2024 21.28 21.37 21.21 21.22 20.64 168,696
Mar 14, 2024 21.44 21.46 21.26 21.33 20.75 98,463
Mar 13, 2024 21.53 21.59 21.43 21.43 20.85 149,132
Mar 12, 2024 21.51 21.57 21.40 21.50 20.92 233,020
Mar 11, 2024 21.58 21.62 21.50 21.53 20.95 47,972
Mar 8, 2024 21.52 21.63 21.51 21.52 20.94 96,335
Mar 7, 2024 21.40 21.56 21.40 21.45 20.87 67,542
Mar 6, 2024 21.21 21.41 21.21 21.33 20.75 150,469
Mar 5, 2024 21.21 21.22 21.13 21.18 20.61 173,109
Mar 4, 2024 21.36 21.47 21.21 21.21 20.63 70,147
Mar 1, 2024 21.52 21.52 21.31 21.38 20.80 167,067
Feb 29, 2024 21.29 21.54 21.17 21.48 20.90 311,404
Feb 28, 2024 21.28 21.35 21.16 21.18 20.61 102,517
Feb 27, 2024 21.34 21.34 21.18 21.26 20.68 121,084
Feb 26, 2024 21.27 21.35 21.15 21.30 20.72 123,809
Feb 23, 2024 21.23 21.31 21.18 21.21 20.63 125,299
Feb 22, 2024 21.22 21.22 21.15 21.15 20.58 58,586
Feb 21, 2024 21.24 21.30 21.10 21.10 20.53 54,427
Feb 20, 2024 21.13 21.24 21.12 21.18 20.61 51,974
Feb 16, 2024 21.07 21.15 21.03 21.12 20.55 86,700
Feb 15, 2024 21.03 21.24 20.95 21.12 20.55 126,543
Feb 14, 2024 21.00 21.08 20.92 20.92 20.35 88,672
Feb 13, 2024 21.07 21.15 20.89 20.91 20.34 156,673
Feb 12, 2024 21.33 21.39 21.27 21.30 20.73 85,218
Feb 9, 2024 21.19 21.37 21.17 21.31 20.73 78,951
Feb 8, 2024 21.14 21.19 21.05 21.15 20.58 96,007
Feb 7, 2024 21.15 21.23 21.06 21.14 20.57 68,865
Feb 6, 2024 20.95 21.16 20.90 21.05 20.48 82,681
Feb 5, 2024 21.00 21.07 20.71 20.92 20.35 90,147
Feb 2, 2024 21.04 21.14 20.95 21.08 20.51 94,962
Feb 1, 2024 21.08 21.14 20.80 21.11 20.54 318,852
Jan 31, 2024 21.09 21.18 20.95 20.95 20.38 110,903
Jan 30, 2024 0.28 Dividend
Jan 30, 2024 21.11 21.17 21.02 21.05 20.48 91,468
Jan 29, 2024 21.30 21.31 21.21 21.30 20.44 96,225
Jan 26, 2024 21.17 21.27 21.13 21.22 20.37 64,782
Jan 25, 2024 21.14 21.19 21.05 21.19 20.34 97,461
Jan 24, 2024 21.10 21.15 20.96 21.03 20.19 70,427
Jan 23, 2024 20.98 21.03 20.93 21.01 20.17 116,419
Jan 22, 2024 20.85 21.00 20.85 20.99 20.15 110,285
Jan 19, 2024 20.74 20.85 20.66 20.85 20.01 115,751
Jan 18, 2024 20.84 20.85 20.65 20.72 19.89 92,448
Jan 17, 2024 20.67 20.81 20.66 20.76 19.93 111,907
Jan 16, 2024 20.85 20.89 20.69 20.75 19.92 94,011
Jan 12, 2024 20.81 20.90 20.77 20.85 20.01 54,779
Jan 11, 2024 20.81 20.82 20.71 20.73 19.90 51,725
Jan 10, 2024 20.81 20.89 20.74 20.78 19.95 76,412
Jan 9, 2024 20.69 20.83 20.66 20.72 19.89 111,767
Jan 8, 2024 20.59 20.72 20.50 20.69 19.86 98,732
Jan 5, 2024 20.54 20.64 20.50 20.52 19.70 176,713
Jan 4, 2024 20.49 20.61 20.49 20.54 19.72 124,891
Jan 3, 2024 20.47 20.65 20.29 20.50 19.68 137,388
Jan 2, 2024 20.43 20.60 20.39 20.54 19.72 110,336
Dec 29, 2023 20.50 20.64 20.42 20.50 19.68 218,484
Dec 28, 2023 20.62 20.64 20.46 20.47 19.65 119,663
Dec 27, 2023 20.45 20.60 20.43 20.58 19.75 111,359
Dec 26, 2023 20.51 20.58 20.40 20.46 19.64 70,502
Dec 22, 2023 20.46 20.54 20.40 20.45 19.63 99,199
Dec 21, 2023 20.45 20.56 20.32 20.44 19.62 100,761
Dec 20, 2023 20.45 20.64 20.38 20.38 19.56 200,909
Dec 19, 2023 20.22 20.56 20.22 20.45 19.63 189,309
Dec 18, 2023 20.40 20.51 20.16 20.27 19.46 113,646
Dec 15, 2023 20.55 20.68 20.41 20.43 19.61 163,275
Dec 14, 2023 20.46 20.68 20.39 20.55 19.73 220,402
Dec 13, 2023 20.14 20.60 20.06 20.33 19.51 288,337
Dec 12, 2023 19.95 20.10 19.89 20.04 19.24 151,431
Dec 11, 2023 20.03 20.10 19.80 19.95 19.15 163,382
Dec 8, 2023 20.12 20.18 19.97 20.07 19.27 136,536
Dec 7, 2023 20.12 20.26 20.10 20.15 19.34 92,622
Dec 6, 2023 20.10 20.17 20.03 20.11 19.30 119,118
Dec 5, 2023 20.13 20.22 20.03 20.03 19.23 157,740
Dec 4, 2023 20.10 20.24 19.95 20.08 19.27 194,147
Dec 1, 2023 20.05 20.21 20.01 20.16 19.35 210,758
Nov 30, 2023 19.97 20.14 19.77 20.05 19.25 327,862
Nov 29, 2023 19.78 19.99 19.78 19.92 19.12 134,018
Nov 28, 2023 19.59 19.79 19.50 19.78 18.99 167,855
Nov 27, 2023 19.42 19.59 19.40 19.55 18.77 201,966
Nov 24, 2023 19.48 19.50 19.34 19.37 18.59 31,495
Nov 22, 2023 19.65 19.72 19.34 19.42 18.64 127,889
Nov 21, 2023 19.60 19.78 19.56 19.57 18.79 157,248
Nov 20, 2023 19.64 19.81 19.64 19.68 18.89 89,043
Nov 17, 2023 19.76 19.91 19.67 19.67 18.88 69,956
Nov 16, 2023 19.65 19.79 19.64 19.74 18.95 92,899
Nov 15, 2023 19.69 19.72 19.58 19.64 18.85 147,671
Nov 14, 2023 19.73 19.91 19.62 19.72 18.93 134,831
Nov 13, 2023 19.33 19.50 19.26 19.42 18.64 121,512
Nov 10, 2023 19.35 19.48 19.25 19.38 18.60 108,575
Nov 9, 2023 19.70 19.70 19.10 19.20 18.43 282,043
Nov 8, 2023 19.70 19.78 19.61 19.72 18.93 193,351
Nov 7, 2023 19.78 19.80 19.61 19.67 18.88 111,437
Nov 6, 2023 19.64 19.85 19.52 19.72 18.93 153,617
Nov 3, 2023 19.61 19.84 19.56 19.71 18.92 221,779
Nov 2, 2023 18.91 19.55 18.91 19.45 18.67 410,715
Nov 1, 2023 18.49 18.83 18.39 18.72 17.97 314,282
Oct 31, 2023 0.28 Dividend
Oct 31, 2023 18.52 18.67 18.32 18.37 17.63 530,926
Oct 30, 2023 18.78 18.82 18.61 18.71 17.69 238,770
Oct 27, 2023 18.99 18.99 18.73 18.74 17.71 113,737
Oct 26, 2023 18.95 19.02 18.88 18.93 17.89 94,898
Oct 25, 2023 18.95 18.99 18.85 18.90 17.87 74,969
Oct 24, 2023 18.80 19.09 18.73 19.03 17.99 92,299
Oct 23, 2023 18.65 18.79 18.58 18.73 17.71 100,375
Oct 20, 2023 18.70 18.84 18.50 18.72 17.70 108,673
Oct 19, 2023 18.77 18.91 18.67 18.67 17.65 174,687
Oct 18, 2023 18.65 18.94 18.54 18.77 17.74 445,138
Oct 17, 2023 18.67 18.86 18.57 18.75 17.72 275,405
Oct 16, 2023 18.79 18.85 18.66 18.75 17.72 106,187

Related Tickers

WFC-PC Wells Fargo & Company
20.33
+0.20%
 
WFC-PZ Wells Fargo & Company
21.73
+0.32%
 
BAC-PS Bank of America Corporation
22.72
+0.53%
 
BAC-PO Bank of America Corporation
20.83
+0.29%
 
BAC-PN Bank of America Corporation
23.53
+0.64%
 
WFC-PA Wells Fargo & Company
21.76
+0.69%
 
BAC-PM Bank of America Corporation
24.58
0.00%
 
WFC-PD Wells Fargo & Company
19.91
+0.25%
 
BAC-PQ Bank of America Corporation
20.19
+0.15%
 
WFC-PY Wells Fargo & Company
25.17
-0.04%