JPMorgan Chase & Co. (NEO:JPM)
Canada · Delayed Price · Currency is CAD 40.85
+0.16 (0.39%)
Nov 7, 2025, 3:59 PM EST
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40.51 | 40.85 | 40.00 | 40.85 | 40.85 | 0.39% | 83,253 |
| Nov 6, 2025 | 40.78 | 40.88 | 40.42 | 40.69 | 40.69 | 0.32% | 36,589 |
| Nov 5, 2025 | 40.44 | 40.67 | 39.80 | 40.56 | 40.56 | 0.72% | 84,464 |
| Nov 4, 2025 | 39.84 | 40.54 | 39.74 | 40.27 | 40.27 | 0.12% | 12,081 |
| Nov 3, 2025 | 40.31 | 40.54 | 39.93 | 40.22 | 40.22 | -0.72% | 32,481 |
| Oct 31, 2025 | 40.24 | 40.67 | 40.20 | 40.51 | 40.51 | 0.67% | 9,578 |
| Oct 30, 2025 | 39.50 | 40.60 | 39.50 | 40.24 | 40.24 | 1.26% | 17,022 |
| Oct 29, 2025 | 39.99 | 40.07 | 39.48 | 39.74 | 39.74 | - | 35,593 |
| Oct 28, 2025 | 39.82 | 40.00 | 39.48 | 39.74 | 39.74 | 0.40% | 19,778 |
| Oct 27, 2025 | 39.37 | 39.59 | 39.23 | 39.58 | 39.58 | 1.23% | 19,418 |
| Oct 24, 2025 | 38.54 | 39.35 | 38.51 | 39.10 | 39.10 | 1.96% | 35,183 |
| Oct 23, 2025 | 38.45 | 38.46 | 38.29 | 38.35 | 38.35 | 0.16% | 5,624 |
| Oct 22, 2025 | 38.60 | 38.69 | 37.85 | 38.29 | 38.29 | -1.06% | 38,897 |
| Oct 21, 2025 | 39.49 | 39.57 | 38.70 | 38.70 | 38.70 | -1.70% | 14,466 |
| Oct 20, 2025 | 38.92 | 39.49 | 38.92 | 39.37 | 39.37 | 1.52% | 14,214 |
| Oct 17, 2025 | 38.97 | 38.97 | 38.35 | 38.78 | 38.78 | -0.18% | 94,357 |
| Oct 16, 2025 | 39.82 | 40.14 | 38.67 | 38.85 | 38.85 | -2.58% | 34,080 |
| Oct 15, 2025 | 39.96 | 40.62 | 39.79 | 39.88 | 39.88 | 1.24% | 28,003 |
| Oct 14, 2025 | 39.40 | 39.90 | 38.35 | 39.39 | 39.39 | 0.43% | 146,606 |
| Oct 10, 2025 | 39.78 | 40.40 | 39.19 | 39.22 | 39.22 | -1.43% | 50,169 |
| Oct 9, 2025 | 39.74 | 40.10 | 39.59 | 39.79 | 39.79 | 0.35% | 16,990 |
| Oct 8, 2025 | 40.35 | 40.35 | 39.60 | 39.65 | 39.65 | -1.00% | 17,895 |
| Oct 7, 2025 | 40.30 | 40.30 | 39.75 | 40.05 | 40.05 | -0.62% | 122,576 |
| Oct 6, 2025 | 40.48 | 40.59 | 39.80 | 40.30 | 40.30 | -0.25% | 16,980 |
| Oct 3, 2025 | 40.11 | 40.56 | 40.11 | 40.40 | 40.40 | 0.87% | 63,917 |
| Oct 2, 2025 | 40.64 | 40.64 | 39.93 | 40.05 | 40.05 | -1.21% | 26,614 |
| Oct 1, 2025 | 40.85 | 40.85 | 40.43 | 40.54 | 40.54 | -1.46% | 33,105 |
| Sep 30, 2025 | 41.19 | 41.19 | 40.50 | 41.14 | 41.14 | -0.02% | 10,962 |
| Sep 29, 2025 | 41.17 | 41.34 | 40.91 | 41.15 | 41.15 | -0.12% | 15,677 |
| Sep 26, 2025 | 40.98 | 41.39 | 40.90 | 41.20 | 41.20 | 0.91% | 20,217 |
| Sep 25, 2025 | 41.00 | 41.12 | 40.68 | 40.83 | 40.83 | -0.15% | 22,653 |
| Sep 24, 2025 | 41.00 | 41.25 | 40.65 | 40.89 | 40.89 | 0.44% | 23,315 |
| Sep 23, 2025 | 40.82 | 41.20 | 40.55 | 40.71 | 40.71 | -0.05% | 26,426 |
| Sep 22, 2025 | 40.28 | 40.86 | 40.28 | 40.73 | 40.73 | -0.59% | 15,071 |
| Sep 19, 2025 | 40.90 | 41.10 | 40.35 | 40.97 | 40.97 | 0.29% | 15,366 |
| Sep 18, 2025 | 40.67 | 40.85 | 40.41 | 40.85 | 40.85 | 0.47% | 28,805 |
| Sep 17, 2025 | 40.31 | 40.77 | 40.30 | 40.66 | 40.66 | 0.74% | 17,623 |
| Sep 16, 2025 | 40.13 | 40.52 | 40.08 | 40.36 | 40.36 | -0.02% | 12,207 |
| Sep 15, 2025 | 40.26 | 40.37 | 40.17 | 40.37 | 40.37 | 0.77% | 10,333 |
| Sep 12, 2025 | 39.88 | 40.07 | 39.71 | 40.06 | 40.06 | 0.60% | 24,830 |
| Sep 11, 2025 | 39.24 | 39.85 | 39.24 | 39.82 | 39.82 | 1.53% | 20,024 |
| Sep 10, 2025 | 38.85 | 39.33 | 38.75 | 39.22 | 39.22 | 0.95% | 16,721 |
| Sep 9, 2025 | 38.08 | 38.95 | 38.08 | 38.85 | 38.85 | 1.54% | 68,856 |
| Sep 8, 2025 | 38.60 | 38.60 | 38.11 | 38.26 | 38.08 | -0.62% | 15,084 |
| Sep 5, 2025 | 39.60 | 39.60 | 38.45 | 38.50 | 38.32 | -2.92% | 106,435 |
| Sep 4, 2025 | 39.00 | 39.67 | 39.00 | 39.66 | 39.47 | 1.56% | 8,635 |
| Sep 3, 2025 | 39.20 | 39.20 | 38.70 | 39.05 | 38.87 | -0.13% | 7,921 |
| Sep 2, 2025 | 39.01 | 39.11 | 38.53 | 39.10 | 38.92 | -0.64% | 8,876 |
| Aug 29, 2025 | 39.53 | 39.53 | 39.30 | 39.35 | 39.17 | 0.15% | 9,159 |
| Aug 28, 2025 | 39.27 | 39.34 | 39.03 | 39.29 | 39.11 | 0.41% | 8,866 |