JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	32.25	32.28	31.89	32.06	32.06	-0.34%	40,002
Dec 24, 2024	31.86	32.17	31.78	32.17	32.17	1.55%	11,417
Dec 23, 2024	31.39	31.68	31.20	31.68	31.68	0.38%	59,540
Dec 20, 2024	31.00	31.74	31.00	31.56	31.56	1.87%	13,704
Dec 19, 2024	30.97	31.37	30.97	30.98	30.98	1.01%	18,488
Dec 18, 2024	31.64	31.71	30.51	30.67	30.67	-3.10%	19,456
Dec 17, 2024	31.68	31.69	31.45	31.65	31.65	-0.53%	12,822
Dec 16, 2024	31.88	31.90	31.67	31.82	31.82	-0.25%	11,838
Dec 13, 2024	32.25	32.25	31.80	31.90	31.90	-1.02%	9,989
Dec 12, 2024	32.35	32.36	32.08	32.23	32.23	-0.52%	6,659
Dec 11, 2024	32.45	32.45	32.27	32.40	32.40	0.22%	9,752
Dec 10, 2024	32.50	32.87	32.24	32.33	32.33	-0.34%	39,273
Dec 9, 2024	32.80	32.85	32.44	32.44	32.44	-1.58%	9,888
Dec 6, 2024	32.77	32.96	32.57	32.96	32.96	0.80%	28,171
Dec 5, 2024	32.50	32.84	32.50	32.70	32.70	0.99%	29,051
Dec 4, 2024	32.55	32.62	32.24	32.38	32.38	-0.58%	13,082
Dec 3, 2024	33.03	33.09	32.57	32.57	32.57	-0.58%	7,907
Dec 2, 2024	33.22	33.22	32.60	32.76	32.76	-1.33%	26,250
Nov 29, 2024	33.38	33.48	33.20	33.20	33.20	-0.90%	22,547
Nov 28, 2024	33.49	33.80	33.48	33.50	33.50	0.87%	3,301
Nov 27, 2024	33.35	33.38	33.10	33.21	33.21	-0.21%	23,694
Nov 26, 2024	33.21	33.36	33.05	33.28	33.28	-0.12%	14,854
Nov 25, 2024	33.41	33.41	33.17	33.32	33.32	0.63%	70,230
Nov 22, 2024	32.23	33.11	32.23	33.11	33.11	1.69%	16,948
Nov 21, 2024	32.39	32.67	32.23	32.56	32.56	1.59%	59,243
Nov 20, 2024	32.47	32.47	31.80	32.05	32.05	-0.93%	8,819
Nov 19, 2024	32.16	32.57	32.16	32.35	32.35	-0.77%	28,097
Nov 18, 2024	32.91	32.91	32.30	32.60	32.60	-0.24%	23,406
Nov 15, 2024	32.07	32.79	32.07	32.68	32.68	1.52%	90,071
Nov 14, 2024	32.41	32.47	32.09	32.19	32.19	0.03%	10,851
Nov 13, 2024	32.07	32.48	32.05	32.18	32.18	0.81%	10,201
Nov 12, 2024	32.03	32.05	31.78	31.92	31.92	0.19%	16,929
Nov 11, 2024	31.88	32.20	31.84	31.86	31.86	0.79%	26,979
Nov 8, 2024	31.94	31.94	31.41	31.61	31.61	0.38%	29,995
Nov 7, 2024	32.61	32.61	31.40	31.49	31.49	-4.49%	120,862
Nov 6, 2024	31.57	32.98	31.38	32.97	32.97	11.95%	80,409
Nov 5, 2024	29.37	29.49	29.30	29.45	29.45	0.86%	11,478
Nov 4, 2024	29.56	29.65	29.20	29.20	29.20	-1.62%	17,570
Nov 1, 2024	29.76	29.95	29.68	29.68	29.68	0.41%	2,827
Oct 31, 2024	29.87	29.92	29.56	29.56	29.56	-1.04%	6,471
Oct 30, 2024	29.65	30.07	29.64	29.87	29.87	0.71%	20,207
Oct 29, 2024	30.05	30.13	29.66	29.66	29.66	-1.17%	14,230
Oct 28, 2024	29.80	30.02	29.74	30.01	30.01	1.49%	10,802
Oct 25, 2024	30.07	30.07	29.50	29.57	29.57	-1.20%	9,638
Oct 24, 2024	29.61	29.93	29.61	29.93	29.93	0.61%	9,362
Oct 23, 2024	29.82	29.84	29.68	29.75	29.75	-0.20%	24,729
Oct 22, 2024	29.84	30.00	29.46	29.81	29.81	0.27%	39,600
Oct 21, 2024	30.01	30.01	29.71	29.73	29.73	-1.03%	8,397
Oct 18, 2024	29.77	30.05	29.77	30.04	30.04	0.43%	23,493
Oct 17, 2024	29.79	30.07	29.78	29.91	29.91	0.40%	16,898
Oct 16, 2024	29.73	29.79	29.47	29.79	29.79	0.74%	28,661
Oct 15, 2024	29.71	29.99	29.57	29.57	29.57	-	34,067
Oct 11, 2024	28.68	29.86	28.68	29.57	29.57	4.23%	37,192
Oct 10, 2024	28.54	28.55	28.19	28.37	28.37	-0.53%	17,921
Oct 9, 2024	28.00	28.53	27.91	28.52	28.52	1.57%	8,746
Oct 8, 2024	27.82	28.10	27.82	28.08	28.08	-	6,371
Oct 7, 2024	28.06	28.35	27.97	28.08	28.08	-0.18%	10,532
Oct 4, 2024	27.90	28.18	27.57	28.13	28.13	2.89%	36,029
Oct 3, 2024	27.58	27.58	27.23	27.34	27.34	-0.91%	29,415
Oct 2, 2024	27.50	27.81	27.50	27.59	27.59	0.33%	8,222
Oct 1, 2024	27.60	27.80	27.50	27.50	27.50	-2.17%	33,448
Sep 30, 2024	27.67	28.11	27.35	28.11	28.11	0.36%	10,032
Sep 27, 2024	28.09	28.27	28.01	28.01	28.01	0.14%	8,515
Sep 26, 2024	28.05	28.12	27.92	27.97	27.97	-0.11%	3,686
Sep 25, 2024	28.08	28.10	27.81	28.00	28.00	-0.88%	9,113
Sep 24, 2024	28.14	28.32	28.02	28.25	28.25	0.25%	16,311
Sep 23, 2024	28.03	28.20	28.02	28.18	28.18	0.18%	19,226
Sep 20, 2024	28.08	28.16	27.94	28.13	28.13	0.14%	12,379
Sep 19, 2024	28.05	28.17	27.72	28.09	28.09	1.44%	39,528
Sep 18, 2024	27.94	28.08	27.60	27.69	27.69	-0.86%	29,419
Sep 17, 2024	27.82	27.98	27.71	27.93	27.93	0.58%	32,507
Sep 16, 2024	27.40	27.77	27.40	27.77	27.77	1.87%	37,042
Sep 13, 2024	27.56	27.60	27.06	27.26	27.26	-0.73%	22,268
Sep 12, 2024	27.69	27.69	27.42	27.46	27.46	-0.72%	23,510
Sep 11, 2024	27.11	27.66	26.96	27.66	27.66	0.77%	19,535
Sep 10, 2024	29.25	29.25	26.81	27.45	27.45	-5.08%	61,681
Sep 9, 2024	28.64	29.09	28.64	28.92	28.92	2.01%	13,336
Sep 6, 2024	29.05	29.17	28.21	28.35	28.35	-2.68%	29,475
Sep 5, 2024	29.29	29.32	28.90	29.13	29.13	-0.48%	6,069
Sep 4, 2024	29.54	29.58	29.08	29.27	29.27	-0.44%	9,248
Sep 3, 2024	29.72	29.86	29.30	29.40	29.40	-2.16%	24,945
Aug 30, 2024	29.74	30.11	29.62	30.05	30.05	1.31%	18,858
Aug 29, 2024	29.55	29.75	29.25	29.66	29.66	0.64%	10,037
Aug 28, 2024	29.42	29.63	29.29	29.47	29.47	0.24%	6,541
Aug 27, 2024	29.35	29.42	29.29	29.40	29.40	0.58%	7,961
Aug 26, 2024	29.14	29.29	29.14	29.23	29.23	0.38%	5,779
Aug 23, 2024	28.95	29.24	28.92	29.12	29.12	0.73%	33,312
Aug 22, 2024	28.74	28.92	28.74	28.91	28.91	0.80%	14,508
Aug 21, 2024	28.68	28.68	28.45	28.68	28.68	0.07%	8,551
Aug 20, 2024	28.77	28.77	28.58	28.66	28.66	-0.24%	6,217
Aug 19, 2024	28.61	28.76	28.61	28.73	28.73	0.63%	6,081
Aug 16, 2024	28.49	28.56	28.43	28.55	28.55	0.99%	4,603
Aug 15, 2024	28.48	28.50	28.21	28.27	28.27	0.57%	5,889
Aug 14, 2024	27.80	28.13	27.70	28.11	28.11	1.22%	9,659
Aug 13, 2024	27.57	27.77	27.49	27.77	27.77	0.84%	4,385
Aug 12, 2024	27.49	27.61	27.30	27.54	27.54	0.15%	6,727
Aug 9, 2024	27.33	27.54	27.23	27.50	27.50	0.59%	8,470
Aug 8, 2024	27.07	27.38	27.07	27.34	27.34	2.01%	21,797
Aug 7, 2024	27.23	27.46	26.80	26.80	26.80	-0.15%	13,086
Aug 6, 2024	26.24	26.96	26.06	26.84	26.84	0.90%	9,771