JPMorgan Chase & Co. (NEO:JPM)
Canada
· Delayed Price · Currency is CAD 33.24
+0.61 (1.87%)
May 2, 2025, 3:59 PM EDT
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 31.81 | 32.63 | 31.81 | 32.46 | 32.46 | 0.71% | 24,257 |
| Apr 30, 2025 | 31.99 | 32.23 | 31.40 | 32.23 | 32.23 | 0.03% | 18,246 |
| Apr 29, 2025 | 31.99 | 32.28 | 31.80 | 32.22 | 32.22 | 0.88% | 13,861 |
| Apr 28, 2025 | 32.47 | 32.47 | 31.75 | 31.94 | 31.94 | -0.06% | 9,652 |
| Apr 25, 2025 | 32.27 | 32.27 | 31.87 | 31.96 | 31.96 | -0.81% | 14,210 |
| Apr 24, 2025 | 31.76 | 32.28 | 31.45 | 32.22 | 32.22 | 1.45% | 67,743 |
| Apr 23, 2025 | 31.84 | 32.37 | 31.66 | 31.76 | 31.76 | 2.55% | 257,517 |
| Apr 22, 2025 | 30.66 | 31.05 | 30.47 | 30.97 | 30.97 | 3.16% | 69,097 |
| Apr 21, 2025 | 30.43 | 30.43 | 29.83 | 30.02 | 30.02 | -1.61% | 17,040 |
| Apr 17, 2025 | 30.55 | 30.78 | 30.39 | 30.51 | 30.51 | 0.99% | 40,638 |
| Apr 16, 2025 | 30.54 | 30.70 | 30.00 | 30.21 | 30.21 | -1.53% | 64,188 |
| Apr 15, 2025 | 31.10 | 31.25 | 30.66 | 30.68 | 30.68 | -0.55% | 70,704 |
| Apr 14, 2025 | 31.57 | 31.57 | 30.77 | 30.85 | 30.85 | -1.56% | 164,775 |
| Apr 11, 2025 | 29.72 | 31.37 | 29.72 | 31.34 | 31.34 | 4.78% | 33,308 |
| Apr 10, 2025 | 30.42 | 30.42 | 29.16 | 29.91 | 29.91 | -3.73% | 149,713 |
| Apr 9, 2025 | 28.37 | 31.26 | 27.84 | 31.07 | 31.07 | 8.67% | 163,191 |
| Apr 8, 2025 | 29.71 | 30.91 | 28.20 | 28.59 | 28.59 | 1.45% | 227,048 |
| Apr 7, 2025 | 26.73 | 30.30 | 26.70 | 28.18 | 28.18 | 1.73% | 154,921 |
| Apr 4, 2025 | 28.09 | 28.64 | 27.60 | 27.70 | 27.70 | -8.22% | 142,476 |
| Apr 3, 2025 | 31.00 | 31.00 | 30.08 | 30.18 | 30.18 | -7.08% | 118,795 |
| Apr 2, 2025 | 32.23 | 32.51 | 32.23 | 32.48 | 32.48 | 1.06% | 9,478 |
| Apr 1, 2025 | 32.04 | 32.40 | 31.97 | 32.14 | 32.14 | -0.99% | 19,912 |
| Mar 31, 2025 | 31.64 | 32.46 | 31.30 | 32.46 | 32.46 | 1.41% | 36,381 |
| Mar 28, 2025 | 32.86 | 32.86 | 31.82 | 32.01 | 32.01 | -2.41% | 128,950 |
| Mar 27, 2025 | 32.96 | 33.09 | 32.63 | 32.80 | 32.80 | -1.09% | 21,167 |
| Mar 26, 2025 | 33.30 | 33.63 | 32.99 | 33.16 | 33.16 | - | 16,686 |
| Mar 25, 2025 | 32.98 | 33.20 | 32.77 | 33.16 | 33.16 | 1.19% | 22,989 |
| Mar 24, 2025 | 32.43 | 32.80 | 32.33 | 32.77 | 32.77 | 2.66% | 27,461 |
| Mar 21, 2025 | 31.30 | 31.98 | 31.30 | 31.92 | 31.92 | 0.95% | 11,196 |
| Mar 20, 2025 | 31.28 | 31.90 | 31.23 | 31.62 | 31.62 | 0.09% | 72,964 |
| Mar 19, 2025 | 31.20 | 31.97 | 31.13 | 31.59 | 31.59 | 1.77% | 68,409 |
| Mar 18, 2025 | 30.96 | 31.12 | 30.87 | 31.04 | 31.04 | 0.13% | 32,503 |
| Mar 17, 2025 | 30.64 | 31.11 | 30.53 | 31.00 | 31.00 | 0.75% | 45,301 |
| Mar 14, 2025 | 30.03 | 30.79 | 30.03 | 30.77 | 30.77 | 3.64% | 47,075 |
| Mar 13, 2025 | 30.10 | 30.13 | 29.65 | 29.69 | 29.69 | -1.30% | 22,437 |
| Mar 12, 2025 | 30.93 | 30.95 | 30.08 | 30.08 | 30.08 | -0.99% | 80,928 |
| Mar 11, 2025 | 30.52 | 30.74 | 29.97 | 30.38 | 30.38 | -0.72% | 45,123 |
| Mar 10, 2025 | 31.31 | 31.31 | 30.23 | 30.60 | 30.60 | -4.49% | 243,871 |
| Mar 7, 2025 | 32.38 | 32.38 | 31.69 | 32.04 | 32.04 | -1.75% | 26,758 |
| Mar 6, 2025 | 32.66 | 32.96 | 32.34 | 32.61 | 32.61 | -1.57% | 202,459 |
| Mar 5, 2025 | 33.33 | 33.46 | 32.86 | 33.13 | 33.13 | 0.09% | 37,571 |
| Mar 4, 2025 | 33.71 | 33.78 | 32.58 | 33.10 | 33.10 | -3.13% | 130,640 |
| Mar 3, 2025 | 34.96 | 35.19 | 34.17 | 34.17 | 34.17 | -2.51% | 8,518 |
| Feb 28, 2025 | 34.35 | 35.05 | 34.28 | 35.05 | 35.05 | 2.22% | 17,745 |
| Feb 27, 2025 | 34.49 | 34.76 | 34.12 | 34.29 | 34.29 | -0.12% | 20,676 |
| Feb 26, 2025 | 34.16 | 34.46 | 34.16 | 34.33 | 34.33 | 0.85% | 14,063 |
| Feb 25, 2025 | 34.54 | 34.75 | 33.54 | 34.04 | 34.04 | -1.62% | 36,412 |
| Feb 24, 2025 | 35.15 | 35.29 | 34.43 | 34.60 | 34.60 | -0.97% | 16,951 |
| Feb 21, 2025 | 35.65 | 35.65 | 34.82 | 34.94 | 34.94 | -1.08% | 18,829 |
| Feb 20, 2025 | 36.80 | 36.80 | 35.21 | 35.32 | 35.32 | -4.54% | 49,358 |