JPMorgan Chase & Co. (NEO:JPM)
Canada flag Canada · Delayed Price · Currency is CAD
34.86
+0.52 (1.51%)
Jun 6, 2025, 3:51 PM EDT

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202534.8434.9934.7734.8634.861.51%8,387
Jun 5, 202534.5234.7034.2434.3434.34-1.24%15,108
Jun 4, 202535.0035.0234.7034.7734.77-0.54%6,503
Jun 3, 202534.9034.9634.8534.9634.960.49%7,119
Jun 2, 202534.4334.7934.4334.7934.790.32%6,691
May 30, 202534.7334.8034.6234.6834.68-0.12%36,981
May 29, 202534.6534.7934.5634.7234.720.29%8,338
May 28, 202535.0135.0134.6234.6234.62-0.72%5,034
May 27, 202534.7034.8734.4734.8734.87-1.50%11,561
May 26, 202534.9935.4034.8535.4035.403.36%8,634
May 23, 202533.8734.3933.7734.2534.25-0.09%10,761
May 22, 202534.1934.4534.1634.2834.28-0.23%7,624
May 21, 202534.7034.9034.3134.3634.36-1.69%14,406
May 20, 202534.3935.0534.3934.9534.95-0.51%44,309
May 16, 202534.9635.2334.8635.1335.13-0.11%19,937
May 15, 202535.1935.2934.8835.1735.170.43%17,239
May 14, 202534.5935.0234.5935.0235.021.21%12,827
May 13, 202534.2834.6634.2834.6034.601.41%18,664
May 12, 202534.6034.6134.0934.1234.122.55%22,397
May 9, 202533.5933.5933.2333.2733.27-0.15%6,995
May 8, 202533.1933.6133.0933.3233.321.65%23,403
May 7, 202532.9233.1732.7432.7832.78-63,119
May 6, 202533.0033.1832.7832.7832.78-1.47%15,682
May 5, 202533.1733.5233.0033.2733.270.09%15,174
May 2, 202532.9433.3232.9333.2433.241.87%14,634
May 1, 202531.8132.6331.8132.6332.631.24%24,257
Apr 30, 202531.9932.2331.4032.2332.230.03%18,246
Apr 29, 202531.9932.2831.8032.2232.220.88%13,861
Apr 28, 202532.4732.4731.7531.9431.94-0.06%9,652
Apr 25, 202532.2732.2731.8731.9631.96-0.81%14,210
Apr 24, 202531.7632.2831.4532.2232.221.45%67,743
Apr 23, 202531.8432.3731.6631.7631.762.55%257,517
Apr 22, 202530.6631.0530.4730.9730.973.16%69,097
Apr 21, 202530.4330.4329.8330.0230.02-1.61%17,040
Apr 17, 202530.5530.7830.3930.5130.510.99%40,638
Apr 16, 202530.5430.7030.0030.2130.21-1.53%64,188
Apr 15, 202531.1031.2530.6630.6830.68-0.55%70,704
Apr 14, 202531.5731.5730.7730.8530.85-1.56%164,775
Apr 11, 202529.7231.3729.7231.3431.344.78%33,308
Apr 10, 202530.4230.4229.1629.9129.91-3.73%149,713
Apr 9, 202528.3731.2627.8431.0731.078.67%163,191
Apr 8, 202529.7130.9128.2028.5928.591.45%227,048
Apr 7, 202526.7330.3026.7028.1828.181.73%154,921
Apr 4, 202528.0928.6427.6027.7027.70-8.22%142,476
Apr 3, 202531.0031.0030.0830.1830.18-7.08%118,795
Apr 2, 202532.2332.5132.2332.4832.481.06%9,478
Apr 1, 202532.0432.4031.9732.1432.14-0.99%19,912
Mar 31, 202531.6432.4631.3032.4632.461.41%36,381
Mar 28, 202532.8632.8631.8232.0132.01-2.41%128,950
Mar 27, 202532.9633.0932.6332.8032.80-1.09%21,167