NYSE - Delayed Quote USD

JPMorgan Chase & Co. (JPM-PJ)

19.96
+0.09
+(0.45%)
At close: May 9 at 4:00:02 PM EDT
19.96
+0.04
+(0.20%)
After hours: May 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.9319.9619.8619.9619.9659,286
May 8, 202520.0020.0319.8719.8719.8754,319
May 7, 202519.8619.9819.8419.9219.9295,304
May 6, 202519.6819.8519.6519.8419.8477,804
May 5, 202519.7519.8019.6519.6819.68109,259
May 2, 2025 0.296875 Dividend
May 2, 202519.7619.8519.7019.7719.77162,209
May 1, 202520.1520.2219.8519.9719.67329,021
Apr 30, 202520.2520.2720.0120.0819.78215,459
Apr 29, 202520.4620.4720.3220.3220.0286,383
Apr 28, 202520.5020.5220.3820.4620.1668,663
Apr 25, 202520.5420.5820.4320.4620.1648,289
Apr 24, 202520.4720.5920.4520.5220.21146,630
Apr 23, 202520.4320.6020.3620.4720.1790,303
Apr 22, 202520.1120.3120.1120.1819.8880,404
Apr 21, 202520.1120.3020.0120.0919.7992,211
Apr 17, 202520.1720.2720.1020.1519.8544,246
Apr 16, 202520.1120.2720.0220.1719.8744,945
Apr 15, 202520.1120.2220.0920.1119.8147,880
Apr 14, 202520.0820.1920.0320.1219.8252,191
Apr 11, 202520.0520.0719.8319.9819.6883,308
Apr 10, 202520.3620.5220.0820.0919.79149,681
Apr 9, 202519.9520.6719.8420.5820.27195,264
Apr 8, 202520.2520.3320.0920.1219.8295,683
Apr 7, 202520.0220.5719.9520.1719.87115,961
Apr 4, 202520.2320.5120.0220.4020.10106,121
Apr 3, 202520.2020.3620.1320.3520.0590,429
Apr 2, 202520.3520.4620.3520.4620.16186,840
Apr 1, 202520.6220.6220.3820.3820.08159,150
Mar 31, 202520.6920.7020.5020.5620.25129,000
Mar 28, 202520.8620.9020.6920.7120.4039,597
Mar 27, 202520.8020.8420.6520.7720.4662,908
Mar 26, 202520.9621.0120.7720.8420.5355,195
Mar 25, 202520.9621.0520.9621.0120.7046,393
Mar 24, 202521.0721.1320.9420.9720.6642,053
Mar 21, 202520.9621.0720.9521.0320.7218,197
Mar 20, 202521.0321.0820.9220.9820.6737,562
Mar 19, 202520.9721.0620.9021.0520.7449,969
Mar 18, 202520.9721.0520.8620.9320.6244,286
Mar 17, 202520.9221.0920.9220.9920.6856,296
Mar 14, 202520.7320.9820.7320.8720.5647,149
Mar 13, 202520.6720.8020.6320.7620.4559,801
Mar 12, 202520.7520.7720.6220.6620.3587,192
Mar 11, 202520.7420.7820.6520.7020.3942,155
Mar 10, 202520.8320.8620.7120.7520.4494,380
Mar 7, 202521.1921.1920.7720.8320.52203,356
Mar 6, 202521.1521.2321.1021.1120.8054,147
Mar 5, 202521.3721.4221.2121.2320.9161,077
Mar 4, 202521.4521.4521.1821.3321.0149,350
Mar 3, 202521.6121.6121.4321.4421.1263,592
Feb 28, 202521.4721.6221.3621.5221.2087,211
Feb 27, 202521.2821.4421.2721.4221.1085,780
Feb 26, 202521.3421.3521.2321.3321.0137,674
Feb 25, 202521.1421.3521.1421.3421.0276,894
Feb 24, 202520.9621.1020.9621.0120.7061,398
Feb 21, 202521.0721.1120.9420.9420.6364,140
Feb 20, 202521.0721.0920.8921.0120.7050,990
Feb 19, 202521.0921.1320.9521.0420.7345,521
Feb 18, 202521.2221.2521.0421.0920.7740,034
Feb 14, 202521.1521.2321.1521.1920.8726,913
Feb 13, 202520.9521.1020.9121.0720.7651,052
Feb 12, 202520.8520.9420.7320.8120.50160,019
Feb 11, 202521.1521.2121.0521.1020.7994,997
Feb 10, 202521.0921.2521.0921.1520.8455,817
Feb 7, 202521.1021.1421.0521.0620.7530,679
Feb 6, 202521.2221.2921.1021.1620.8541,179
Feb 5, 202520.9921.2520.9521.2220.9073,038
Feb 4, 202520.7920.9420.7920.8920.5865,397
Feb 3, 202520.8520.9820.8020.8620.5584,278
Jan 31, 202521.3021.4220.8820.8820.57164,061
Jan 30, 2025 0.296875 Dividend
Jan 30, 202521.3321.4121.2721.3321.0149,777
Jan 29, 202521.6721.7421.4521.4920.8882,691
Jan 28, 202521.7421.8021.5521.6821.0681,055
Jan 27, 202521.5221.8721.5021.8221.20126,214
Jan 24, 202521.3821.5721.3421.5220.9144,969
Jan 23, 202521.3421.4621.2721.3520.74130,584
Jan 22, 202521.4721.6221.3421.4220.8181,708
Jan 21, 202521.3121.5221.2721.4220.81161,348
Jan 17, 202521.2521.2921.0021.1820.5889,520
Jan 16, 202521.0721.3521.0221.1220.5258,180
Jan 15, 202520.8221.3220.8221.1320.5343,158
Jan 14, 202520.4820.6120.4220.5619.9743,969
Jan 13, 202520.6620.6620.4020.4319.85101,171
Jan 10, 202520.9721.0020.6520.7120.1286,414
Jan 8, 202521.0421.1620.9321.1620.5674,169
Jan 7, 202521.5021.5120.9121.1220.5281,884
Jan 6, 202521.6321.6321.3821.4820.8754,744
Jan 3, 202521.4521.6921.4421.6120.9973,243
Jan 2, 202521.3121.6521.3021.4020.7967,384
Dec 31, 202420.7921.3720.7921.3520.74251,086
Dec 30, 202420.4320.9320.4020.9320.33193,946
Dec 27, 202420.4720.6120.4520.4619.88123,912
Dec 26, 202420.6720.7020.5220.5219.94120,844
Dec 24, 202420.7520.8120.5120.7220.1362,667
Dec 23, 202420.9521.0220.7620.8020.2198,818
Dec 20, 202420.9621.1320.9521.0220.4267,023
Dec 19, 202421.0421.0920.8120.9320.33125,372
Dec 18, 202421.3621.5421.1621.1720.5798,792
Dec 17, 202421.1621.3921.1121.3820.77123,245
Dec 16, 202421.4921.6021.1721.1820.58109,799
Dec 13, 202421.7121.8221.4121.4520.84281,950
Dec 12, 202421.9021.9821.7321.7721.15115,462
Dec 11, 202421.9322.0721.9121.9221.3058,656
Dec 10, 202421.7321.9021.7221.8821.2675,601
Dec 9, 202421.7821.9521.7421.8121.19108,846
Dec 6, 202422.0322.0321.8221.8521.2342,613
Dec 5, 202421.8922.0621.8921.9321.3199,225
Dec 4, 202421.8722.0021.8421.9621.3368,745
Dec 3, 202421.9522.0121.8321.9021.2860,770
Dec 2, 202422.2122.2721.9421.9621.33149,183
Nov 29, 202422.3022.3622.0722.0821.4575,654
Nov 27, 202422.1422.2722.0822.1121.4847,172
Nov 26, 202422.3122.3221.9822.1321.5061,306
Nov 25, 202422.4022.4622.2722.3821.7448,172
Nov 22, 202422.2222.2722.1222.2521.6238,231
Nov 21, 202421.9922.2721.9922.1521.5171,304
Nov 20, 202422.0122.1121.9322.0221.3968,275
Nov 19, 202422.3022.3022.0722.0821.4535,451
Nov 18, 202422.2922.4322.2722.2721.6443,540
Nov 15, 202422.3722.3822.2522.3421.7057,689
Nov 14, 202422.3522.4522.2622.3821.7491,338
Nov 13, 202422.4522.4822.2122.2721.6474,498
Nov 12, 202422.5422.6522.3022.3021.67168,343
Nov 11, 202422.7722.8622.5422.6321.9956,979
Nov 8, 202422.6422.8422.5822.7722.1276,574
Nov 7, 202422.4522.6622.3322.5821.9467,459
Nov 6, 202422.6622.7422.3822.4221.7862,379
Nov 5, 202422.6822.9622.6522.9022.2570,480
Nov 4, 202422.4222.7622.4222.6922.0446,893
Nov 1, 2024 0.296875 Dividend
Nov 1, 202422.7122.7822.3622.4221.7880,421
Oct 31, 202422.8023.0422.6522.9422.00172,071
Oct 30, 202422.9723.1722.7622.8021.8684,324
Oct 29, 202422.7522.9322.6722.9021.9647,501
Oct 28, 202423.0323.0722.8822.9622.0248,397
Oct 25, 202423.0623.1322.9322.9822.0478,829
Oct 24, 202423.1123.1222.9022.9822.0485,147
Oct 23, 202423.3323.3923.0223.0522.10192,479
Oct 22, 202423.4823.5723.2723.4622.5057,609
Oct 21, 202423.5823.6923.3223.4122.4563,081
Oct 18, 202423.8823.9523.7323.7322.7643,087
Oct 17, 202423.8223.9223.7423.8122.83105,198
Oct 16, 202423.8923.9623.8223.8922.9149,637
Oct 15, 202423.7523.9823.6723.8122.8331,992
Oct 14, 202423.6123.7323.5623.6622.6924,329
Oct 11, 202423.3623.7023.3623.6522.6859,517
Oct 10, 202423.5123.5423.3423.3922.4335,326
Oct 9, 202423.6523.6923.5323.5622.5947,810
Oct 8, 202423.3923.6423.3423.6122.6454,987
Oct 7, 202423.6423.6523.3423.3822.4248,321
Oct 4, 202423.7723.8323.6623.7022.73176,400
Oct 3, 202423.8224.0123.8223.8822.9038,276
Oct 2, 202423.6823.9023.6023.8822.90100,332
Oct 1, 202423.7823.8723.6623.7322.7672,118
Sep 30, 202423.9724.0323.5623.6722.70216,690
Sep 27, 202423.9624.0723.9423.9522.9759,354
Sep 26, 202423.9424.0723.8723.9122.9363,497
Sep 25, 202423.9824.0423.8823.8822.9054,253
Sep 24, 202423.7724.0123.7023.9122.9359,147
Sep 23, 202424.0324.8523.7223.8222.84399,835
Sep 20, 202423.9924.0123.8523.9722.9948,811
Sep 19, 202423.8924.0023.8723.9322.9567,209
Sep 18, 202423.7623.9023.7123.7422.7743,342
Sep 17, 202423.8023.8923.6023.8122.8368,940
Sep 16, 202423.4523.8023.4523.6522.68111,362
Sep 13, 202423.3623.5923.3623.5922.6263,067
Sep 12, 202423.3023.4323.2623.3422.3871,366
Sep 11, 202423.2123.3823.1223.3122.3573,613
Sep 10, 202423.1523.3223.0123.2822.3271,223
Sep 9, 202423.0823.2023.0323.1622.2159,829
Sep 6, 202423.0923.1522.8722.9922.0550,034
Sep 5, 202423.0423.1522.9723.0822.13117,286
Sep 4, 202422.8623.0822.8623.0422.0971,962
Sep 3, 202422.8022.8822.7522.8121.8774,292
Aug 30, 202422.8122.8222.6822.7521.8273,043
Aug 29, 202422.8122.8122.7622.8121.8741,772
Aug 28, 202422.8222.8522.7522.7621.8358,537
Aug 27, 202422.7322.8322.6822.7721.8450,981
Aug 26, 202422.7222.8322.6722.7621.8364,609
Aug 23, 202422.5522.7022.5522.6721.7454,678
Aug 22, 202422.5622.5822.4522.4921.5778,298
Aug 21, 202422.4822.5822.4522.5621.6373,326
Aug 20, 202422.3622.4822.3322.4421.5243,938
Aug 19, 202422.0922.3222.0922.3221.4037,314
Aug 16, 202422.0522.1822.0522.0721.1683,898
Aug 15, 202422.0922.0921.9221.9721.0753,458
Aug 14, 202421.9622.1021.9022.0521.1437,088
Aug 13, 202421.9121.9721.8421.9321.0347,727
Aug 12, 202421.8321.8621.7421.8620.9654,895
Aug 9, 202421.8621.9521.8221.8720.9722,868
Aug 8, 202421.8721.9821.8021.9221.0257,452
Aug 7, 202421.7721.9321.7721.9221.0237,927
Aug 6, 202421.7021.8521.5521.8020.9159,671
Aug 5, 202421.5321.8321.3021.6220.73119,386
Aug 2, 2024 0.296875 Dividend
Aug 2, 202421.6321.9921.6321.9621.0659,782
Aug 1, 202421.8922.1221.8322.1020.9182,423
Jul 31, 202421.7721.8821.6721.8220.64102,008
Jul 30, 202421.6821.7321.6321.7320.5643,653
Jul 29, 202421.7521.7521.5621.6420.4739,171
Jul 26, 202421.6521.7121.5721.6620.4929,045
Jul 25, 202421.5321.6821.5021.5020.3443,231
Jul 24, 202421.7621.7621.4621.4920.3338,550
Jul 23, 202421.9621.9621.7421.7620.5964,181
Jul 22, 202421.9822.0021.8221.9120.7358,382
Jul 19, 202421.8321.9321.7821.8720.6966,274
Jul 18, 202421.9322.0521.8021.9320.7557,881
Jul 17, 202421.9521.9621.9221.9620.7829,872
Jul 16, 202422.0522.0721.9021.9820.7976,749
Jul 15, 202421.9822.0121.8621.9420.7650,442
Jul 12, 202421.9022.0521.8721.9520.7732,083
Jul 11, 202421.6421.8821.6121.8820.7045,539
Jul 10, 202421.4121.5521.3821.5420.3863,993
Jul 9, 202421.4621.4921.3321.3520.2063,238
Jul 8, 202421.4821.5621.4521.4520.2980,184
Jul 5, 202421.5321.5321.4521.4720.3124,613
Jul 3, 202421.3021.4821.2321.4520.2925,392
Jul 2, 202421.1321.2621.1021.2620.1131,290
Jul 1, 202421.1821.2721.0421.0919.9565,710
Jun 28, 202421.4021.4121.1621.1820.0473,791
Jun 27, 202421.3821.5021.3221.3320.1890,810
Jun 26, 202421.4821.5821.3721.3920.24120,792
Jun 25, 202421.4621.5821.4221.5820.4240,395
Jun 24, 202421.3221.5021.3221.4520.2949,990
Jun 21, 202421.3021.3921.2821.3720.2234,526
Jun 20, 202421.3521.4021.2921.3220.1730,173
Jun 18, 202421.2121.4521.1721.3920.2355,943
Jun 17, 202421.1421.2821.1221.2520.1028,035
Jun 14, 202421.3421.4321.1721.2420.0938,467
Jun 13, 202421.3621.4421.2621.4120.2659,064
Jun 12, 202421.3021.4621.1721.3220.1744,054
Jun 11, 202421.1921.2121.0521.1420.0049,461
Jun 10, 202421.3621.3621.1521.2220.0854,033
Jun 7, 202421.3621.4021.2521.3820.2339,095
Jun 6, 202421.4321.4921.4321.4620.3019,216
Jun 5, 202421.5321.5721.4221.4520.2953,660
Jun 4, 202421.4721.5921.4421.5320.3730,696
Jun 3, 202421.4221.6621.3121.4020.2547,616
May 31, 202421.1921.4521.1621.2320.09130,744
May 30, 202420.9221.0920.8821.0819.94133,352
May 29, 202421.0821.1320.8320.8319.71118,526
May 28, 202421.1921.2921.1021.1620.0238,856
May 24, 202420.9621.3120.9621.2420.0943,200
May 23, 202421.2221.2520.8920.9419.8156,921
May 22, 202421.1421.2821.1121.1820.0462,058
May 21, 202421.2921.3321.1521.2120.0750,949
May 20, 202421.2421.3521.2021.2320.0921,329
May 17, 202421.3221.3921.1521.2820.1359,186
May 16, 202421.3521.4021.2521.3720.2244,051
May 15, 202421.2521.4621.2521.3820.2359,374
May 14, 202421.2521.3021.1421.1420.0046,004
May 13, 202421.2521.2721.1821.2420.0929,311
May 10, 202421.1921.2621.0721.2020.0639,343

Related Tickers

BAC-PM Bank of America Corporation
21.91
-0.14%
 
BML-PL Bank of America Corporation
21.45
+0.09%
 
BAC-PS Bank of America Corporation
19.17
+0.21%
 
WFC-PA Wells Fargo & Company
18.69
+0.11%
 
BML-PJ Bank of America Corporation
22.54
+0.16%
 
BAC-PQ Bank of America Corporation
17.00
-0.06%
 
HBC1.MU HSBC Holdings PLC
10.08
+0.80%
 
HBCYF HSBC Holdings plc
11.30
+0.44%
 
BK-PK The Bank of New York Mellon Corporation
25.16
-0.47%
 
WFC-PY Wells Fargo & Company
22.96
-0.09%