Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:53:35 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Z
JPM
193.57
194.87
193.06
193.49
0.13
6,413,592
57,840
168.12
194.00
2024-04-25
Z
JPM
192.25
193.935
191.18
193.37
0.21
9,802,118
74,115
192.55
195.00
2024-04-24
Z
JPM
190.53
193.23
190.17
193.08
0.94
6,963,247
68,286
192.10
194.87
2024-04-23
Z
JPM
191.13
192.225
190.52
192.14
2.67
9,143,606
80,445
191.05
193.30
2024-04-22
Z
JPM
185.99
190.125
185.98
189.41
3.70
11,528,784
81,986
189.26
190.82
2024-04-19
Z
JPM
182.40
185.88
181.41
185.80
4.55
13,401,628
84,543
185.00
185.49
2024-04-18
Z
JPM
181.10
183.36
179.97
181.25
1.17
9,556,438
73,518
180.88
181.24
2024-04-17
Z
JPM
181.37
182.4199
179.20
180.08
-0.83
9,014,595
80,996
178.20
181.00
2024-04-16
Z
JPM
182.90
183.16
179.65
180.80
-2.23
16,449,473
112,112
180.94
181.50
2024-04-15
Z
JPM
184.65
187.46
182.195
182.89
0.10
14,766,592
112,015
182.50
182.88
2024-04-12
Z
JPM
188.32
188.93
182.54
182.79
-12.56
31,526,456
210,659
182.23
182.59
2024-04-11
Z
JPM
196.00
196.57
193.24
195.43
-0.18
10,128,237
89,874
196.52
196.75
2024-04-10
Z
JPM
195.55
197.07
194.18
195.47
-1.81
7,681,267
73,821
195.35
195.40
2024-04-09
Z
JPM
198.07
198.88
194.91
197.15
-1.2687
7,356,265
67,429
196.94
197.09
2024-04-08
Z
JPM
197.62
198.98
197.62
198.48
1.15
8,000,222
72,532
198.59
198.97
2024-04-05
Z
JPM
196.16
198.1224
195.11
197.45
1.80
6,532,246
68,243
197.00
197.78
2024-04-04
Z
JPM
199.15
199.68
195.55
195.65
-1.50
9,243,482
72,496
195.71
195.80
2024-04-03
Z
JPM
199.04
199.56
197.70
198.30
-0.57
9,352,849
73,663
198.30
200.04
2024-04-02
Z
JPM
198.39
199.78
198.08
198.86
-0.04
7,014,422
62,374
198.91
200.15
2024-04-01
Z
JPM
199.99
200.94
198.565
198.94
-1.335
7,308,649
71,202
198.91
199.72
2024-03-29
Z
JPM
199.49
200.72
198.54
200.30
0.79
0
0
200.20
200.35
2024-03-28
Z
JPM
199.49
200.72
198.54
200.30
0.79
8,628,056
68,169
200.20
200.35
2024-03-27
Z
JPM
196.50
199.60
196.38
199.52
3.79
8,725,511
64,575
199.05
199.46
2024-03-26
Z
JPM
194.59
196.66
194.0554
195.73
0.99
5,961,198
56,451
195.50
196.25
2024-03-25
Z
JPM
196.60
196.94
194.36
194.82
-1.85
8,619,828
71,511
194.90
195.88
2024-03-22
Z
JPM
199.01
200.48
196.54
196.62
-2.41
8,107,857
64,972
196.62
197.80
2024-03-21
Z
JPM
196.52
199.43
196.33
199.06
2.67
11,202,999
80,495
198.71
199.59
2024-03-20
Z
JPM
194.19
196.56
193.61
196.33
2.55
9,365,074
77,139
196.50
197.00
2024-03-19
Z
JPM
192.71
193.93
192.38
193.79
1.20
8,478,318
61,015
193.69
193.99
2024-03-18
Z
JPM
190.63
192.70
189.89
192.66
2.40
9,011,642
60,756
192.20
192.87
2024-03-15
Z
JPM
186.48
190.94
186.48
190.30
2.52
17,213,566
75,031
190.11
191.65
2024-03-14
Z
JPM
191.03
191.63
187.103
187.97
-3.33
10,310,496
74,723
187.72
187.86
2024-03-13
Z
JPM
190.36
191.73
189.84
191.38
1.55
7,795,404
64,489
191.42
192.08
2024-03-12
Z
JPM
188.95
190.16
187.91
189.84
1.57
5,706,989
51,457
189.60
190.24
2024-03-11
Z
JPM
187.28
188.44
186.22
188.29
0.12
5,761,911
57,149
188.42
189.00
2024-03-08
Z
JPM
188.44
190.455
187.92
188.22
0.35
6,172,033
57,931
188.22
189.00
2024-03-07
Z
JPM
189.91
190.50
186.63
187.87
-1.70
7,617,283
66,224
187.70
189.17
2024-03-06
Z
JPM
189.25
190.07
187.63
189.53
1.00
7,572,839
69,997
182.01
189.78
2024-03-05
Z
JPM
186.36
189.30
186.36
188.55
1.87
6,617,524
65,962
188.00
188.80
2024-03-04
Z
JPM
184.71
187.59
184.27
186.68
1.48
7,062,427
67,378
186.25
187.80
2024-03-01
Z
JPM
185.70
186.43
185.105
185.2566
-0.8034
6,311,995
52,014
185.00
185.28
2024-02-29
Z
JPM
185.66
186.43
183.85
186.06
1.46
9,642,846
56,800
185.00
185.93
2024-02-28
Z
JPM
183.43
185.20
182.96
184.38
0.95
6,131,491
53,418
183.45
185.00
2024-02-27
Z
JPM
183.31
183.54
182.24
183.45
0.08
5,716,911
55,129
183.19
184.42
2024-02-26
Z
JPM
183.75
184.46
182.48
183.36
-0.66
7,143,275
59,271
182.52
202.13
2024-02-23
Z
JPM
183.81
185.20
183.19
183.99
1.01
7,104,977
65,273
183.84
184.09
2024-02-22
Z
JPM
181.82
183.42
181.24
183.07
2.16
9,295,076
63,637
182.50
183.07
2024-02-21
Z
JPM
179.95
180.99
178.52
180.90
1.20
7,025,864
54,543
180.91
181.28
2024-02-20
Z
JPM
179.19
180.46
178.405
179.73
0.71
9,667,125
59,329
179.50
179.98
2024-02-19
Z
JPM
179.61
179.98
178.16
179.03
-0.84
0
0
177.05
178.88
2024-02-16
Z
JPM
179.61
179.98
178.16
179.03
-0.84
8,150,391
56,774
177.05
178.88
2024-02-15
Z
JPM
176.15
180.21
176.15
179.87
3.83
8,722,826
67,874
179.40
180.09
2024-02-14
Z
JPM
175.07
176.10
174.42
176.03
1.76
7,056,541
53,509
176.28
176.30
2024-02-13
Z
JPM
175.32
176.2299
172.615
174.26
-1.56
8,396,865
61,916
172.91
174.38
2024-02-12
Z
JPM
174.78
176.808
173.70
175.79
0.80
8,538,778
56,169
175.57
176.48
2024-02-09
Z
JPM
175.00
175.10
173.6731
175.01
0.18
6,296,659
46,117
174.81
175.10
2024-02-08
Z
JPM
175.00
175.3058
173.57
174.80
-0.62
6,059,962
50,113
174.80
176.79
2024-02-07
Z
JPM
175.69
175.87
173.96
175.43
0.29
7,225,437
50,925
174.50
210.00
2024-02-06
Z
JPM
174.61
175.87
173.76
175.10
0.59
6,765,368
55,953
175.03
175.25
2024-02-05
Z
JPM
173.86
175.09
172.92
174.50
-0.24
7,820,053
55,576
174.01
174.71
2024-02-02
Z
JPM
173.30
175.8162
173.26
174.73
0.99
8,607,687
61,270
125.00
176.68
2024-02-01
Z
JPM
173.64
174.84
171.43
173.73
-0.61
9,353,941
68,457
173.82
174.25
2024-01-31
Z
JPM
176.20
178.30
174.34
174.36
-1.92
11,520,414
75,930
145.00
176.00
2024-01-30
Z
JPM
172.83
176.7603
172.83
176.27
3.545
10,819,832
70,729
176.17
176.36
2024-01-29
Z
JPM
172.24
172.84
171.30
172.73
0.44
6,968,646
54,278
172.06
172.99