JPMorgan Chase & Co. (LON:0Q1F)
London · Delayed Price · Currency is GBP · Price in USD 291.56
-1.15 (-0.39%)
At close: Aug 21, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 292.75 | 297.06 | 290.18 | 296.06 | 296.06 | 1.54% | 5,066 |
| Aug 21, 2025 | 292.20 | 292.95 | 289.50 | 291.56 | 291.56 | -0.39% | 5,631 |
| Aug 20, 2025 | 289.98 | 293.30 | 287.16 | 292.72 | 292.72 | 1.02% | 6,156 |
| Aug 19, 2025 | 291.99 | 292.32 | 289.61 | 289.75 | 289.75 | -0.48% | 7,350 |
| Aug 18, 2025 | 290.97 | 291.69 | 285.00 | 291.16 | 291.16 | 0.10% | 3,503 |
| Aug 15, 2025 | 294.29 | 300.00 | 289.85 | 290.88 | 290.88 | -0.53% | 3,065 |
| Aug 14, 2025 | 290.80 | 293.05 | 287.78 | 292.42 | 292.42 | 1.36% | 4,964 |
| Aug 13, 2025 | 293.49 | 295.00 | 287.24 | 288.51 | 288.51 | -2.05% | 4,810 |
| Aug 12, 2025 | 290.49 | 294.76 | 289.38 | 294.54 | 294.54 | 1.60% | 4,042 |
| Aug 11, 2025 | 289.01 | 291.26 | 288.76 | 289.92 | 289.92 | 0.20% | 4,070 |
| Aug 8, 2025 | 288.30 | 292.00 | 284.75 | 289.34 | 289.34 | 0.41% | 2,029 |
| Aug 7, 2025 | 292.29 | 295.00 | 287.14 | 288.15 | 288.15 | -0.83% | 3,540 |
| Aug 6, 2025 | 291.50 | 294.14 | 290.20 | 290.57 | 290.57 | 0.08% | 4,082 |
| Aug 5, 2025 | 295.70 | 295.92 | 287.47 | 290.33 | 290.33 | -0.90% | 5,222 |
| Aug 4, 2025 | 290.00 | 294.61 | 289.57 | 292.97 | 292.97 | 1.23% | 4,679 |
| Aug 1, 2025 | 295.02 | 295.80 | 284.21 | 289.42 | 289.42 | -2.24% | 10,660 |
| Jul 31, 2025 | 299.44 | 301.00 | 295.50 | 296.04 | 296.04 | -1.27% | 4,371 |
| Jul 30, 2025 | 297.00 | 300.12 | 290.61 | 299.85 | 299.85 | 0.85% | 3,511 |
| Jul 29, 2025 | 299.00 | 301.27 | 297.24 | 297.33 | 297.33 | -0.09% | 7,776 |
| Jul 28, 2025 | 297.68 | 299.43 | 297.46 | 297.61 | 297.61 | -0.09% | 106,088 |
| Jul 25, 2025 | 297.66 | 298.84 | 295.92 | 297.87 | 297.87 | -0.28% | 3,358 |
| Jul 24, 2025 | 295.75 | 299.59 | 295.65 | 298.69 | 298.69 | 0.95% | 4,412 |
| Jul 23, 2025 | 293.37 | 295.93 | 292.55 | 295.88 | 295.88 | 1.37% | 8,116 |
| Jul 22, 2025 | 291.28 | 293.53 | 289.09 | 291.89 | 291.89 | -0.21% | 1,919 |
| Jul 21, 2025 | 291.58 | 294.01 | 290.68 | 292.51 | 292.51 | 0.35% | 3,345 |
| Jul 18, 2025 | 290.11 | 292.39 | 288.14 | 291.49 | 291.49 | 1.09% | 3,464 |
| Jul 17, 2025 | 285.49 | 289.88 | 282.32 | 288.35 | 288.35 | 1.07% | 4,780 |
| Jul 16, 2025 | 285.99 | 290.81 | 283.08 | 285.30 | 285.30 | -0.30% | 7,748 |
| Jul 15, 2025 | 289.87 | 292.00 | 270.00 | 286.16 | 286.16 | -0.73% | 17,274 |
| Jul 14, 2025 | 286.86 | 289.27 | 285.00 | 288.26 | 288.26 | 0.34% | 6,180 |
| Jul 11, 2025 | 288.00 | 288.00 | 283.62 | 287.30 | 287.30 | -0.07% | 2,884 |
| Jul 10, 2025 | 282.76 | 288.05 | 282.76 | 287.49 | 287.49 | 1.37% | 9,077 |
| Jul 9, 2025 | 282.69 | 287.29 | 282.68 | 283.61 | 283.61 | 0.16% | 17,327 |
| Jul 8, 2025 | 291.10 | 291.10 | 280.35 | 283.15 | 283.15 | -2.96% | 18,255 |
| Jul 7, 2025 | 296.15 | 296.15 | 290.68 | 291.79 | 291.79 | -1.36% | 4,529 |
| Jul 3, 2025 | 292.21 | 296.25 | 291.13 | 295.81 | 295.81 | 1.68% | 8,410 |
| Jul 2, 2025 | 291.82 | 292.68 | 289.70 | 290.93 | 289.53 | 0.51% | 9,930 |
| Jul 1, 2025 | 289.09 | 291.05 | 286.72 | 289.47 | 288.07 | -0.04% | 12,770 |
| Jun 30, 2025 | 289.60 | 292.67 | 288.90 | 289.60 | 288.20 | 0.99% | 6,690 |
| Jun 27, 2025 | 289.74 | 289.74 | 285.50 | 286.76 | 285.38 | -0.87% | 10,207 |
| Jun 26, 2025 | 284.80 | 289.38 | 284.80 | 289.29 | 287.89 | 2.09% | 42,572 |
| Jun 25, 2025 | 281.60 | 283.72 | 281.00 | 283.35 | 281.98 | 0.55% | 4,879 |
| Jun 24, 2025 | 279.14 | 282.20 | 279.14 | 281.81 | 280.44 | 1.95% | 6,999 |
| Jun 23, 2025 | 274.85 | 276.62 | 272.41 | 276.41 | 275.08 | 0.85% | 2,071 |
| Jun 20, 2025 | 275.00 | 277.30 | 273.93 | 274.08 | 272.76 | -0.26% | 6,680 |
| Jun 18, 2025 | 269.97 | 277.69 | 269.97 | 274.81 | 273.48 | 2.21% | 5,948 |
| Jun 17, 2025 | 271.50 | 271.50 | 267.94 | 268.87 | 267.57 | -0.70% | 7,237 |
| Jun 16, 2025 | 266.50 | 271.56 | 266.50 | 270.78 | 269.47 | 2.01% | 9,948 |
| Jun 13, 2025 | 263.25 | 267.00 | 262.48 | 265.45 | 264.17 | -0.88% | 6,862 |
| Jun 12, 2025 | 267.29 | 268.31 | 265.24 | 267.82 | 266.53 | -0.21% | 8,583 |