Skip to main content
JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
244.76
+3.98 (1.65%)
At close: Nov 21, 2024, 4:00 PM
245.00
+0.24 (0.10%)
Pre-market: Nov 22, 2024, 8:27 AM EST

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2024243.23245.49242.11244.76244.761.65%8,783,516
Nov 20, 2024244.40244.61238.64240.78240.78-0.95%9,015,290
Nov 19, 2024242.25245.15241.55243.09243.09-0.79%6,792,660
Nov 18, 2024247.76247.93242.68245.03245.03-0.11%9,052,575
Nov 15, 2024241.46246.42241.46245.31245.311.42%11,518,836
Nov 14, 2024242.42244.29241.05241.87241.870.29%10,172,202
Nov 13, 2024240.58244.09240.31241.16241.160.67%11,472,557
Nov 12, 2024240.55241.46238.76239.56239.560.11%6,860,956
Nov 11, 2024240.00242.10239.00239.29239.290.97%9,017,079
Nov 8, 2024239.34239.34235.78236.98236.980.25%9,502,100
Nov 7, 2024244.50244.57235.22236.38236.38-4.32%16,451,071
Nov 6, 2024235.00248.00234.77247.06247.0611.54%23,987,753
Nov 5, 2024220.03221.96220.00221.49221.490.78%5,600,686
Nov 4, 2024222.65223.76219.17219.78219.78-1.42%8,229,588
Nov 1, 2024223.56226.15222.70222.94222.940.46%6,923,452
Oct 31, 2024224.70225.69221.82221.92221.92-1.11%7,829,932
Oct 30, 2024222.54226.31221.58224.41224.410.68%7,110,941
Oct 29, 2024225.21226.75222.81222.90222.90-1.15%6,580,004
Oct 28, 2024223.35225.64222.95225.50225.501.43%6,842,956
Oct 25, 2024225.00225.62220.88222.31222.31-1.19%6,369,720
Oct 24, 2024221.83225.06221.66224.98224.980.70%6,002,202
Oct 23, 2024223.66224.80222.53223.41223.41-0.32%6,180,528
Oct 22, 2024223.02225.28221.10224.12224.120.50%9,586,793
Oct 21, 2024225.22225.70222.90223.00223.00-1.05%5,869,959
Oct 18, 2024225.00225.92223.10225.37225.370.42%7,000,543
Oct 17, 2024224.27225.85223.31224.42224.420.35%6,470,186
Oct 16, 2024222.33223.68221.04223.64223.640.56%6,382,515
Oct 15, 2024223.66225.45221.82222.39222.390.41%9,235,825
Oct 14, 2024223.20223.70218.88221.48221.48-0.36%9,048,925
Oct 11, 2024215.67224.63215.16222.29222.294.44%18,320,650
Oct 10, 2024214.81214.81211.47212.84212.84-0.27%7,927,051
Oct 9, 2024209.70214.24209.38213.42213.421.27%7,023,998
Oct 8, 2024210.58211.33208.38210.75210.75-0.09%6,021,772
Oct 7, 2024211.03213.33209.69210.93210.93-0.14%6,718,898
Oct 4, 2024209.30211.67206.91211.22211.222.92%10,213,415
Oct 3, 2024206.17206.49204.34205.23204.02-0.99%7,251,325
Oct 2, 2024207.08208.95205.69207.29206.070.12%5,810,931
Oct 1, 2024208.90209.09206.19207.04205.82-1.81%8,540,064
Sep 30, 2024206.31210.96205.26210.86209.620.17%8,668,314
Sep 27, 2024210.65212.44209.33210.50209.260.34%7,032,450
Sep 26, 2024211.13211.70209.01209.78208.55-0.20%7,807,480
Sep 25, 2024211.68212.24208.61210.19208.95-0.66%8,976,520
Sep 24, 2024211.15212.95210.37211.59210.350.07%7,323,239
Sep 23, 2024211.00211.80209.99211.44210.200.17%7,223,491
Sep 20, 2024209.93211.42209.50211.09209.850.29%20,884,974
Sep 19, 2024209.78211.91207.34210.48209.241.42%11,635,168
Sep 18, 2024209.01211.34206.70207.53206.31-0.82%8,259,876
Sep 17, 2024207.73209.93207.66209.25208.020.67%7,573,345
Sep 16, 2024205.83208.21205.59207.86206.641.73%8,634,936
Sep 13, 2024206.86207.85203.02204.32203.12-1.10%10,226,694
Sep 12, 2024207.65208.78204.89206.60205.39-0.30%9,055,756
Sep 11, 2024205.25207.70201.83207.23206.010.81%13,658,743
Sep 10, 2024218.60218.64200.61205.56204.35-5.19%28,406,903
Sep 9, 2024215.19218.15214.18216.81215.532.05%8,935,074
Sep 6, 2024217.60218.74211.09212.46211.21-2.38%7,776,998
Sep 5, 2024220.15220.80216.03217.63216.35-0.78%8,067,874
Sep 4, 2024221.04222.07217.21219.33218.04-0.44%7,345,660
Sep 3, 2024222.30224.10219.24220.30219.00-2.00%8,956,089
Aug 30, 2024222.50225.48221.93224.80223.481.17%8,574,128
Aug 29, 2024222.15222.98218.94222.21220.900.42%6,416,149
Aug 28, 2024219.25222.21219.19221.29219.990.50%6,506,402
Aug 27, 2024219.51220.42219.19220.18218.890.46%5,185,221
Aug 26, 2024219.01219.68218.05219.17217.880.39%5,105,245
Aug 23, 2024217.60219.19216.50218.31217.030.78%7,213,981
Aug 22, 2024214.58216.80214.34216.63215.360.95%5,247,098
Aug 21, 2024214.43215.00212.84214.60213.340.04%5,202,472
Aug 20, 2024215.00216.00213.68214.52213.26-0.43%5,640,223
Aug 19, 2024214.00215.53213.82215.45214.180.69%6,090,818
Aug 16, 2024211.69214.09211.59213.97212.711.14%7,931,234
Aug 15, 2024213.00213.89211.10211.55210.310.62%7,001,005
Aug 14, 2024207.74210.76207.12210.24209.001.11%6,999,809
Aug 13, 2024207.73208.09205.40207.94206.720.85%6,387,942
Aug 12, 2024206.41207.14203.66206.19204.980.19%6,935,954
Aug 9, 2024203.47206.47202.90205.80204.590.85%5,540,240
Aug 8, 2024202.47204.91201.79204.06202.861.83%7,761,199
Aug 7, 2024203.51205.75200.20200.40199.220.03%9,204,434
Aug 6, 2024195.40202.60194.00200.34199.162.79%10,605,780
Aug 5, 2024194.05196.17190.90194.90193.75-2.13%13,926,997
Aug 2, 2024203.88204.67196.89199.14197.97-4.24%18,041,676
Aug 1, 2024213.20213.83206.38207.96206.74-2.27%10,918,644
Jul 31, 2024214.78216.39212.67212.80211.55-1.11%9,071,637
Jul 30, 2024213.23215.79212.96215.19213.922.06%8,850,705
Jul 29, 2024212.65213.61210.55210.85209.61-0.65%6,533,636
Jul 26, 2024209.24213.16208.62212.24210.991.71%8,027,787
Jul 25, 2024208.65210.19208.05208.67207.440.04%6,403,774
Jul 24, 2024209.55212.03208.07208.59207.36-0.83%7,118,957
Jul 23, 2024211.02211.48209.35210.33209.090.02%5,557,262
Jul 22, 2024210.46212.17209.71210.28209.040.24%7,663,223
Jul 19, 2024211.20212.35208.92209.78208.55-0.10%8,095,898
Jul 18, 2024215.63216.64209.24209.98208.75-3.18%12,415,125
Jul 17, 2024213.80217.56213.27216.87215.591.52%11,572,470
Jul 16, 2024210.00213.74208.08213.62212.361.70%11,557,018
Jul 15, 2024207.19211.61206.72210.05208.812.49%10,719,670
Jul 12, 2024204.00207.45202.10204.94203.73-1.21%15,443,441
Jul 11, 2024206.21208.10205.38207.45206.23-0.17%10,666,937
Jul 10, 2024206.14207.97205.58207.80206.580.08%8,328,493
Jul 9, 2024205.63209.76205.45207.63206.411.20%9,060,258
Jul 8, 2024205.04206.90203.97205.17203.960.19%8,706,967
Jul 5, 2024206.99207.37204.52204.79203.59-1.87%8,093,096
Jul 3, 2024209.55210.38207.65208.69206.30-0.07%5,560,925