JPMorgan Chase & Co. (NEO:JPM)
Canada
· Delayed Price · Currency is CAD 30.18
-2.30 (-7.08%)
Apr 3, 2025, 3:59 PM EST
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 36.88 | 37.08 | 36.77 | 37.00 | 37.00 | 0.03% | 14,120 |
| Feb 18, 2025 | 36.81 | 37.03 | 36.68 | 36.99 | 36.99 | 0.96% | 42,325 |
| Feb 14, 2025 | 36.74 | 36.90 | 36.63 | 36.64 | 36.64 | 0.14% | 13,943 |
| Feb 13, 2025 | 36.54 | 36.65 | 36.28 | 36.59 | 36.59 | 0.30% | 27,971 |
| Feb 12, 2025 | 36.33 | 36.57 | 36.26 | 36.48 | 36.48 | 0.25% | 16,465 |
| Feb 11, 2025 | 35.70 | 36.54 | 35.70 | 36.39 | 36.39 | 1.42% | 22,303 |
| Feb 10, 2025 | 36.66 | 36.66 | 35.74 | 35.88 | 35.88 | -2.02% | 29,741 |
| Feb 7, 2025 | 36.67 | 36.91 | 36.48 | 36.62 | 36.62 | 0.05% | 29,753 |
| Feb 6, 2025 | 36.11 | 36.62 | 36.02 | 36.60 | 36.60 | 2.06% | 15,837 |
| Feb 5, 2025 | 35.76 | 35.86 | 35.51 | 35.86 | 35.86 | 0.90% | 21,243 |
| Feb 4, 2025 | 35.78 | 35.78 | 35.40 | 35.54 | 35.54 | 0.48% | 17,764 |
| Feb 3, 2025 | 34.60 | 35.53 | 34.60 | 35.37 | 35.37 | -0.23% | 63,070 |
| Jan 31, 2025 | 35.56 | 35.80 | 35.45 | 35.45 | 35.45 | -0.11% | 8,322 |
| Jan 30, 2025 | 35.47 | 35.69 | 35.41 | 35.49 | 35.49 | 0.23% | 10,782 |
| Jan 29, 2025 | 35.40 | 35.88 | 35.25 | 35.41 | 35.41 | -0.08% | 21,847 |
| Jan 28, 2025 | 35.31 | 35.45 | 35.17 | 35.44 | 35.44 | 0.94% | 30,636 |
| Jan 27, 2025 | 34.82 | 35.16 | 34.82 | 35.11 | 35.11 | 0.03% | 27,543 |
| Jan 24, 2025 | 35.12 | 35.34 | 35.04 | 35.10 | 35.10 | -0.14% | 15,194 |
| Jan 23, 2025 | 35.02 | 35.35 | 35.00 | 35.15 | 35.15 | 0.83% | 20,546 |