JPMorgan Chase & Co. (NEO:JPM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.84 | 34.99 | 34.77 | 34.86 | 34.86 | 1.51% | 8,387 |
| Jun 5, 2025 | 34.52 | 34.70 | 34.24 | 34.34 | 34.34 | -1.24% | 15,108 |
| Jun 4, 2025 | 35.00 | 35.02 | 34.70 | 34.77 | 34.77 | -0.54% | 6,503 |
| Jun 3, 2025 | 34.90 | 34.96 | 34.85 | 34.96 | 34.96 | 0.49% | 7,119 |
| Jun 2, 2025 | 34.43 | 34.79 | 34.43 | 34.79 | 34.79 | 0.32% | 6,691 |
| May 30, 2025 | 34.73 | 34.80 | 34.62 | 34.68 | 34.68 | -0.12% | 36,981 |
| May 29, 2025 | 34.65 | 34.79 | 34.56 | 34.72 | 34.72 | 0.29% | 8,338 |
| May 28, 2025 | 35.01 | 35.01 | 34.62 | 34.62 | 34.62 | -0.72% | 5,034 |
| May 27, 2025 | 34.70 | 34.87 | 34.47 | 34.87 | 34.87 | -1.50% | 11,561 |
| May 26, 2025 | 34.99 | 35.40 | 34.85 | 35.40 | 35.40 | 3.36% | 8,634 |
| May 23, 2025 | 33.87 | 34.39 | 33.77 | 34.25 | 34.25 | -0.09% | 10,761 |
| May 22, 2025 | 34.19 | 34.45 | 34.16 | 34.28 | 34.28 | -0.23% | 7,624 |
| May 21, 2025 | 34.70 | 34.90 | 34.31 | 34.36 | 34.36 | -1.69% | 14,406 |
| May 20, 2025 | 34.39 | 35.05 | 34.39 | 34.95 | 34.95 | -0.51% | 44,309 |
| May 16, 2025 | 34.96 | 35.23 | 34.86 | 35.13 | 35.13 | -0.11% | 19,937 |
| May 15, 2025 | 35.19 | 35.29 | 34.88 | 35.17 | 35.17 | 0.43% | 17,239 |
| May 14, 2025 | 34.59 | 35.02 | 34.59 | 35.02 | 35.02 | 1.21% | 12,827 |
| May 13, 2025 | 34.28 | 34.66 | 34.28 | 34.60 | 34.60 | 1.41% | 18,664 |
| May 12, 2025 | 34.60 | 34.61 | 34.09 | 34.12 | 34.12 | 2.55% | 22,397 |
| May 9, 2025 | 33.59 | 33.59 | 33.23 | 33.27 | 33.27 | -0.15% | 6,995 |
| May 8, 2025 | 33.19 | 33.61 | 33.09 | 33.32 | 33.32 | 1.65% | 23,403 |
| May 7, 2025 | 32.92 | 33.17 | 32.74 | 32.78 | 32.78 | - | 63,119 |
| May 6, 2025 | 33.00 | 33.18 | 32.78 | 32.78 | 32.78 | -1.47% | 15,682 |
| May 5, 2025 | 33.17 | 33.52 | 33.00 | 33.27 | 33.27 | 0.09% | 15,174 |
| May 2, 2025 | 32.94 | 33.32 | 32.93 | 33.24 | 33.24 | 1.87% | 14,634 |
| May 1, 2025 | 31.81 | 32.63 | 31.81 | 32.63 | 32.63 | 1.24% | 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 |