JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 250.15
-9.60 (-3.70%)
Aug 1, 2025, 5:35 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.15 | 258.15 | 245.90 | 250.15 | 250.15 | -3.70% | 1,866 |
| Jul 31, 2025 | 260.35 | 263.50 | 259.40 | 259.75 | 259.75 | -0.38% | 4,737 |
| Jul 30, 2025 | 257.20 | 261.15 | 257.20 | 260.75 | 260.75 | 1.01% | 938 |
| Jul 29, 2025 | 258.30 | 260.40 | 257.85 | 258.15 | 258.15 | 0.51% | 648 |
| Jul 28, 2025 | 254.80 | 257.25 | 254.80 | 256.85 | 256.85 | 1.18% | 770 |
| Jul 25, 2025 | 253.05 | 254.15 | 252.45 | 253.85 | 253.85 | -0.02% | 493 |
| Jul 24, 2025 | 252.65 | 254.55 | 251.35 | 253.90 | 253.90 | 1.28% | 3,422 |
| Jul 23, 2025 | 250.50 | 251.25 | 248.80 | 250.70 | 250.70 | 0.62% | 1,910 |
| Jul 22, 2025 | 249.35 | 249.80 | 247.35 | 249.15 | 249.15 | -0.78% | 798 |
| Jul 21, 2025 | 250.05 | 251.10 | 249.10 | 251.10 | 251.10 | 0.32% | 2,043 |
| Jul 18, 2025 | 249.55 | 250.30 | 247.60 | 250.30 | 250.30 | 0.68% | 1,093 |
| Jul 17, 2025 | 245.80 | 249.90 | 245.55 | 248.60 | 248.60 | 2.45% | 1,143 |
| Jul 16, 2025 | 246.25 | 250.90 | 242.65 | 242.65 | 242.65 | -2.16% | 3,192 |
| Jul 15, 2025 | 248.10 | 252.90 | 244.60 | 248.00 | 248.00 | 0.77% | 4,321 |
| Jul 14, 2025 | 244.35 | 246.60 | 244.35 | 246.10 | 246.10 | 0.53% | 2,023 |
| Jul 11, 2025 | 247.20 | 247.20 | 242.70 | 244.80 | 244.80 | -0.45% | 812 |
| Jul 10, 2025 | 242.30 | 245.90 | 240.50 | 245.90 | 245.90 | 1.30% | 1,562 |
| Jul 9, 2025 | 241.30 | 244.65 | 241.30 | 242.75 | 242.75 | 0.39% | 2,268 |
| Jul 8, 2025 | 248.10 | 248.20 | 241.60 | 241.80 | 241.80 | -3.20% | 1,604 |
| Jul 7, 2025 | 250.50 | 253.40 | 249.80 | 249.80 | 249.80 | 0.30% | 1,711 |
| Jul 4, 2025 | 253.00 | 253.00 | 249.05 | 249.05 | 249.05 | -0.88% | 811 |
| Jul 3, 2025 | 247.65 | 251.60 | 246.50 | 251.25 | 251.25 | 1.27% | 1,033 |
| Jul 2, 2025 | 248.85 | 249.45 | 246.60 | 248.10 | 246.91 | 1.51% | 1,554 |
| Jul 1, 2025 | 247.80 | 247.85 | 244.05 | 244.40 | 243.23 | -1.73% | 1,700 |
| Jun 30, 2025 | 247.00 | 248.85 | 245.55 | 248.70 | 247.51 | 1.34% | 1,359 |
| Jun 27, 2025 | 246.25 | 246.25 | 243.35 | 245.40 | 244.22 | -0.49% | 3,911 |
| Jun 26, 2025 | 243.00 | 246.85 | 242.75 | 246.60 | 245.42 | 1.57% | 1,491 |
| Jun 25, 2025 | 242.25 | 245.15 | 241.60 | 242.80 | 241.63 | 0.21% | 1,465 |
| Jun 24, 2025 | 241.50 | 242.55 | 241.25 | 242.30 | 241.14 | 1.87% | 1,439 |
| Jun 23, 2025 | 238.35 | 240.90 | 237.40 | 237.85 | 236.71 | -0.65% | 1,095 |
| Jun 20, 2025 | 237.45 | 240.90 | 236.85 | 239.40 | 238.25 | 1.33% | 1,825 |
| Jun 19, 2025 | 238.00 | 238.15 | 235.65 | 236.25 | 235.12 | -1.07% | 178 |
| Jun 18, 2025 | 234.00 | 240.75 | 233.50 | 238.80 | 237.65 | 2.16% | 2,322 |
| Jun 17, 2025 | 233.50 | 234.20 | 231.90 | 233.75 | 232.63 | -0.23% | 998 |
| Jun 16, 2025 | 229.95 | 234.30 | 229.80 | 234.30 | 233.18 | 1.67% | 1,064 |
| Jun 13, 2025 | 229.25 | 231.20 | 227.60 | 230.45 | 229.34 | -0.19% | 3,953 |
| Jun 12, 2025 | 232.00 | 232.00 | 228.80 | 230.90 | 229.79 | -1.22% | 6,602 |
| Jun 11, 2025 | 235.00 | 235.05 | 232.35 | 233.75 | 232.63 | -0.32% | 553 |
| Jun 10, 2025 | 233.60 | 234.50 | 232.35 | 234.50 | 233.37 | 0.84% | 613 |
| Jun 9, 2025 | 233.20 | 233.65 | 231.20 | 232.55 | 231.43 | -0.28% | 696 |
| Jun 6, 2025 | 230.40 | 233.90 | 229.45 | 233.20 | 232.08 | 1.44% | 1,683 |
| Jun 5, 2025 | 232.15 | 232.15 | 226.75 | 229.90 | 228.80 | -0.95% | 2,350 |
| Jun 4, 2025 | 233.60 | 234.80 | 231.75 | 232.10 | 230.99 | -0.66% | 1,986 |
| Jun 3, 2025 | 231.30 | 233.65 | 230.00 | 233.65 | 232.53 | 1.26% | 7,830 |
| Jun 2, 2025 | 230.40 | 231.40 | 228.90 | 230.75 | 229.64 | -0.77% | 1,384 |
| May 30, 2025 | 232.35 | 233.65 | 232.35 | 232.55 | 231.43 | 0.24% | 763 |
| May 29, 2025 | 236.90 | 237.20 | 231.75 | 232.00 | 230.89 | -0.58% | 817 |
| May 28, 2025 | 234.85 | 235.05 | 233.05 | 233.35 | 232.23 | 0.26% | 1,163 |
| May 27, 2025 | 232.35 | 234.00 | 230.75 | 232.75 | 231.63 | 0.76% | 3,095 |
| May 26, 2025 | 229.20 | 235.15 | 229.05 | 231.00 | 229.89 | 0.72% | 1,875 |