JPMorgan Chase & Co. (LON:0Q1F)
 305.44
 -0.08 (-0.03%)
  At close: Oct 29, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 305.62 | 308.21 | 303.08 | 305.44 | 305.44 | -0.03% | 6,082 | 
| Oct 28, 2025 | 304.95 | 307.97 | 303.27 | 305.52 | 305.52 | 0.76% | 6,058 | 
| Oct 27, 2025 | 303.50 | 303.79 | 300.80 | 303.21 | 303.21 | 0.37% | 12,213 | 
| Oct 24, 2025 | 295.00 | 302.55 | 294.00 | 302.09 | 302.09 | 2.47% | 7,425 | 
| Oct 23, 2025 | 294.59 | 296.31 | 293.29 | 294.82 | 294.82 | 0.75% | 12,598 | 
| Oct 22, 2025 | 298.64 | 298.83 | 290.52 | 292.62 | 292.62 | -2.16% | 5,634 | 
| Oct 21, 2025 | 303.13 | 304.09 | 298.02 | 299.09 | 299.09 | -1.38% | 6,584 | 
| Oct 20, 2025 | 298.77 | 303.42 | 297.21 | 303.28 | 303.28 | 1.93% | 29,689 | 
| Oct 17, 2025 | 297.28 | 301.66 | 292.45 | 297.53 | 297.53 | -0.64% | 25,189 | 
| Oct 16, 2025 | 305.65 | 308.57 | 299.43 | 299.43 | 299.43 | -2.38% | 20,700 | 
| Oct 15, 2025 | 302.80 | 312.18 | 302.29 | 306.73 | 306.73 | 0.50% | 19,719 | 
| Oct 14, 2025 | 311.78 | 313.13 | 294.14 | 305.21 | 305.21 | -1.16% | 54,289 | 
| Oct 13, 2025 | 304.81 | 309.41 | 303.35 | 308.79 | 308.79 | 1.74% | 18,922 | 
| Oct 10, 2025 | 305.97 | 310.30 | 302.67 | 303.50 | 303.50 | -0.46% | 17,194 | 
| Oct 9, 2025 | 304.26 | 307.95 | 303.40 | 304.91 | 304.91 | -0.39% | 10,297 | 
| Oct 8, 2025 | 307.99 | 309.26 | 303.50 | 306.10 | 306.10 | -0.26% | 9,995 | 
| Oct 7, 2025 | 309.19 | 310.00 | 304.86 | 306.90 | 306.90 | -0.72% | 69,096 | 
| Oct 6, 2025 | 309.51 | 315.00 | 305.10 | 309.12 | 309.12 | -0.23% | 16,883 | 
| Oct 3, 2025 | 307.97 | 311.60 | 307.50 | 309.83 | 308.33 | 0.71% | 8,977 | 
| Oct 2, 2025 | 310.89 | 311.60 | 306.17 | 307.65 | 306.16 | -0.92% | 16,367 | 
| Oct 1, 2025 | 313.48 | 314.91 | 307.48 | 310.50 | 309.00 | -1.02% | 17,864 | 
| Sep 30, 2025 | 315.61 | 317.41 | 310.14 | 313.70 | 312.18 | -0.35% | 13,639 | 
| Sep 29, 2025 | 317.80 | 318.38 | 313.82 | 314.81 | 313.28 | -0.76% | 14,440 | 
| Sep 26, 2025 | 312.55 | 317.73 | 312.55 | 317.23 | 315.69 | 1.56% | 12,895 | 
| Sep 25, 2025 | 314.45 | 315.60 | 311.63 | 312.36 | 310.85 | 0.02% | 30,366 | 
| Sep 24, 2025 | 313.83 | 316.58 | 311.69 | 312.30 | 310.79 | 0.20% | 16,952 | 
| Sep 23, 2025 | 312.81 | 316.32 | 310.69 | 311.69 | 310.18 | -0.21% | 16,928 | 
| Sep 22, 2025 | 311.71 | 313.63 | 308.75 | 312.36 | 310.85 | -0.66% | 9,508 | 
| Sep 19, 2025 | 313.45 | 314.58 | 309.23 | 314.44 | 312.92 | 0.91% | 11,618 | 
| Sep 18, 2025 | 313.90 | 314.56 | 309.80 | 311.62 | 310.11 | 0.66% | 19,123 | 
| Sep 17, 2025 | 309.25 | 312.92 | 308.64 | 309.58 | 308.08 | -0.28% | 4,822 | 
| Sep 16, 2025 | 309.99 | 310.91 | 307.13 | 310.45 | 308.95 | 0.69% | 6,421 | 
| Sep 15, 2025 | 306.85 | 309.96 | 305.54 | 308.33 | 306.84 | 0.41% | 16,227 | 
| Sep 12, 2025 | 305.18 | 307.09 | 303.77 | 307.09 | 305.60 | 0.61% | 31,586 | 
| Sep 11, 2025 | 300.50 | 305.76 | 299.70 | 305.22 | 303.74 | 1.60% | 9,013 | 
| Sep 10, 2025 | 297.55 | 301.44 | 295.45 | 300.41 | 298.95 | 0.57% | 7,637 | 
| Sep 9, 2025 | 293.43 | 299.00 | 292.34 | 298.70 | 297.25 | 2.26% | 5,965 | 
| Sep 8, 2025 | 295.82 | 296.50 | 291.61 | 292.10 | 290.69 | -1.03% | 7,856 | 
| Sep 5, 2025 | 303.99 | 305.09 | 294.30 | 295.13 | 293.70 | -2.94% | 11,808 | 
| Sep 4, 2025 | 299.99 | 304.20 | 298.50 | 304.08 | 302.61 | 2.26% | 10,960 | 
| Sep 3, 2025 | 298.88 | 300.80 | 296.50 | 297.36 | 295.92 | -0.38% | 6,054 | 
| Sep 2, 2025 | 302.00 | 302.00 | 294.25 | 298.50 | 297.06 | -1.22% | 11,207 | 
| Aug 29, 2025 | 300.75 | 302.85 | 299.89 | 302.20 | 300.74 | 0.53% | 3,433 | 
| Aug 28, 2025 | 299.30 | 301.24 | 298.52 | 300.62 | 299.17 | 0.27% | 7,249 | 
| Aug 27, 2025 | 299.50 | 301.00 | 297.04 | 299.81 | 298.36 | 1.00% | 11,299 | 
| Aug 26, 2025 | 294.61 | 297.02 | 293.55 | 296.84 | 295.40 | 0.58% | 7,576 | 
| Aug 25, 2025 | 297.00 | 297.35 | 294.21 | 295.12 | 293.69 | -0.32% | 9,475 | 
| Aug 22, 2025 | 292.75 | 297.06 | 290.18 | 296.06 | 294.63 | 1.54% | 5,066 | 
| Aug 21, 2025 | 292.20 | 292.95 | 289.50 | 291.56 | 290.15 | -0.39% | 5,631 | 
| Aug 20, 2025 | 289.98 | 293.30 | 287.16 | 292.72 | 291.30 | 1.02% | 6,156 |