JPMorgan Chase & Co. (VIE:JPM)
Austria · Delayed Price · Currency is EUR 277.45
+4.25 (1.56%)
At close: Dec 23, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 274.80 | 277.45 | 274.40 | 277.45 | 277.45 | 1.56% | - |
| Dec 22, 2025 | 271.90 | 273.20 | 271.05 | 273.20 | 273.20 | 1.04% | 39 |
| Dec 19, 2025 | 267.40 | 270.40 | 267.40 | 270.40 | 270.40 | 0.32% | 38 |
| Dec 18, 2025 | 268.20 | 269.55 | 268.20 | 269.55 | 269.55 | 0.06% | 2 |
| Dec 17, 2025 | 270.60 | 271.20 | 269.40 | 269.40 | 269.40 | 0.54% | 13 |
| Dec 16, 2025 | 271.60 | 271.90 | 267.95 | 267.95 | 267.95 | -1.72% | 35 |
| Dec 15, 2025 | 272.70 | 273.10 | 271.30 | 272.65 | 272.65 | 0.74% | 3 |
| Dec 12, 2025 | 270.85 | 272.25 | 270.05 | 270.65 | 270.65 | 0.97% | 114 |
| Dec 11, 2025 | 263.65 | 268.05 | 263.65 | 268.05 | 268.05 | 1.77% | 42 |
| Dec 10, 2025 | 258.45 | 263.40 | 258.20 | 263.40 | 263.40 | -3.64% | 114 |
| Dec 9, 2025 | 270.75 | 273.35 | 270.45 | 273.35 | 273.35 | 0.92% | 38 |
| Dec 8, 2025 | 270.85 | 271.00 | 269.90 | 270.85 | 270.85 | -0.07% | 38 |
| Dec 5, 2025 | 271.00 | 271.50 | 271.00 | 271.05 | 271.05 | -0.18% | - |
| Dec 4, 2025 | 267.60 | 271.55 | 267.30 | 271.55 | 271.55 | 2.24% | 2 |
| Dec 3, 2025 | 264.85 | 265.60 | 263.60 | 265.60 | 265.60 | -0.11% | 1 |
| Dec 2, 2025 | 266.15 | 266.85 | 265.10 | 265.90 | 265.90 | -0.52% | 38 |
| Dec 1, 2025 | 268.35 | 268.60 | 267.00 | 267.30 | 267.30 | -1.09% | 190 |
| Nov 28, 2025 | 266.95 | 270.25 | 266.65 | 270.25 | 270.25 | 1.58% | - |
| Nov 27, 2025 | 264.35 | 266.05 | 264.35 | 266.05 | 266.05 | 0.68% | - |
| Nov 26, 2025 | 262.75 | 264.25 | 262.75 | 264.25 | 264.25 | 1.54% | - |
| Nov 25, 2025 | 259.15 | 260.25 | 257.05 | 260.25 | 260.25 | 0.41% | 89 |
| Nov 24, 2025 | 260.15 | 260.15 | 258.00 | 259.20 | 259.20 | 0.33% | 38 |
| Nov 21, 2025 | 260.00 | 261.35 | 258.35 | 258.35 | 258.35 | -2.93% | 13 |
| Nov 20, 2025 | 265.25 | 266.15 | 264.55 | 266.15 | 266.15 | 1.64% | - |
| Nov 19, 2025 | 258.70 | 261.85 | 258.70 | 261.85 | 261.85 | 1.12% | 38 |
| Nov 18, 2025 | 257.55 | 258.95 | 257.00 | 258.95 | 258.95 | -0.98% | 213 |
| Nov 17, 2025 | 263.15 | 263.15 | 261.10 | 261.50 | 261.50 | -0.82% | 79 |
| Nov 14, 2025 | 265.75 | 266.25 | 263.00 | 263.65 | 263.65 | -2.33% | 78 |
| Nov 13, 2025 | 277.55 | 277.55 | 269.95 | 269.95 | 269.95 | -2.58% | - |
| Nov 12, 2025 | 272.95 | 277.10 | 272.95 | 277.10 | 277.10 | 1.48% | 38 |
| Nov 11, 2025 | 274.30 | 274.30 | 273.05 | 273.05 | 273.05 | -0.04% | - |
| Nov 10, 2025 | 272.05 | 274.90 | 272.05 | 273.15 | 273.15 | 2.38% | 76 |
| Nov 7, 2025 | 271.35 | 271.95 | 266.80 | 266.80 | 266.80 | -1.29% | 132 |
| Nov 6, 2025 | 269.70 | 271.70 | 269.70 | 270.30 | 270.30 | -0.11% | 30 |
| Nov 5, 2025 | 269.20 | 270.60 | 268.75 | 270.60 | 270.60 | 0.02% | - |
| Nov 4, 2025 | 265.55 | 270.55 | 265.55 | 270.55 | 270.55 | 0.52% | 14 |
| Nov 3, 2025 | 270.75 | 270.80 | 269.15 | 269.15 | 269.15 | 0.02% | 40 |
| Oct 31, 2025 | 266.50 | 270.45 | 265.70 | 269.10 | 269.10 | 0.09% | 82 |
| Oct 30, 2025 | 263.30 | 268.85 | 262.45 | 268.85 | 268.85 | 1.90% | 98 |
| Oct 29, 2025 | 262.50 | 263.85 | 261.50 | 263.85 | 263.85 | 1.25% | - |
| Oct 28, 2025 | 261.20 | 263.35 | 260.60 | 260.60 | 260.60 | -0.02% | 25 |
| Oct 27, 2025 | 260.90 | 260.90 | 258.70 | 260.65 | 260.65 | 0.52% | 1 |
| Oct 24, 2025 | 254.25 | 259.30 | 253.90 | 259.30 | 259.30 | 2.03% | - |
| Oct 23, 2025 | 254.50 | 254.50 | 254.15 | 254.15 | 254.15 | 0.49% | - |
| Oct 22, 2025 | 256.90 | 257.20 | 252.90 | 252.90 | 252.90 | -2.54% | 1 |
| Oct 21, 2025 | 260.15 | 260.85 | 259.50 | 259.50 | 259.50 | 0.37% | - |
| Oct 20, 2025 | 256.40 | 258.55 | 255.60 | 258.55 | 258.55 | 1.85% | 76 |
| Oct 17, 2025 | 253.40 | 257.55 | 250.00 | 253.85 | 253.85 | -3.77% | 163 |
| Oct 16, 2025 | 263.20 | 263.80 | 261.90 | 263.80 | 263.80 | -1.25% | 124 |
| Oct 15, 2025 | 261.20 | 267.15 | 261.15 | 267.15 | 267.15 | 2.59% | 85 |