JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
301.42
+0.35 (0.12%)
At close: Aug 29, 2025, 4:00 PM
301.76
+0.34 (0.11%)
After-hours: Aug 29, 2025, 7:59 PM EDT
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 302.04 | 302.95 | 299.73 | 301.42 | 301.42 | 0.12% | 6,668,105 |
| Aug 28, 2025 | 300.03 | 301.24 | 298.70 | 301.07 | 301.07 | 0.60% | 6,410,535 |
| Aug 27, 2025 | 297.25 | 301.07 | 297.04 | 299.28 | 299.28 | 0.24% | 6,056,513 |
| Aug 26, 2025 | 294.16 | 298.74 | 293.50 | 298.57 | 298.57 | 1.24% | 6,714,749 |
| Aug 25, 2025 | 296.24 | 297.35 | 294.14 | 294.90 | 294.90 | -0.45% | 5,856,258 |
| Aug 22, 2025 | 293.20 | 297.16 | 290.13 | 296.24 | 296.24 | 1.64% | 8,552,847 |
| Aug 21, 2025 | 291.94 | 292.77 | 289.47 | 291.47 | 291.47 | -0.26% | 6,624,161 |
| Aug 20, 2025 | 290.81 | 293.33 | 287.27 | 292.24 | 292.24 | 0.54% | 7,374,244 |
| Aug 19, 2025 | 290.83 | 292.48 | 289.53 | 290.66 | 290.66 | -0.30% | 6,031,520 |
| Aug 18, 2025 | 290.00 | 291.90 | 288.41 | 291.53 | 291.53 | 0.36% | 5,386,856 |
| Aug 15, 2025 | 294.84 | 295.50 | 289.82 | 290.49 | 290.49 | -1.25% | 7,340,518 |
| Aug 14, 2025 | 290.58 | 294.20 | 289.64 | 294.16 | 294.16 | 1.25% | 6,322,381 |
| Aug 13, 2025 | 293.95 | 294.55 | 287.16 | 290.53 | 290.53 | -0.79% | 8,420,407 |
| Aug 12, 2025 | 291.50 | 294.75 | 290.34 | 292.85 | 292.85 | 1.14% | 8,572,034 |
| Aug 11, 2025 | 289.40 | 291.32 | 288.78 | 289.56 | 289.56 | 0.28% | 5,510,113 |
| Aug 8, 2025 | 288.98 | 291.23 | 284.71 | 288.76 | 288.76 | 0.63% | 6,634,506 |
| Aug 7, 2025 | 292.94 | 293.46 | 286.41 | 286.94 | 286.94 | -1.51% | 8,057,109 |
| Aug 6, 2025 | 292.30 | 293.29 | 290.16 | 291.35 | 291.35 | -0.01% | 6,330,155 |
| Aug 5, 2025 | 294.69 | 295.79 | 287.24 | 291.37 | 291.37 | -0.98% | 7,182,333 |
| Aug 4, 2025 | 290.26 | 294.32 | 290.26 | 294.26 | 294.26 | 1.69% | 6,649,542 |
| Aug 1, 2025 | 290.40 | 291.80 | 284.24 | 289.37 | 289.37 | -2.32% | 12,007,111 |
| Jul 31, 2025 | 299.14 | 300.98 | 295.50 | 296.24 | 296.24 | -1.13% | 14,749,652 |
| Jul 30, 2025 | 297.42 | 300.61 | 297.38 | 299.63 | 299.63 | 0.87% | 8,061,742 |
| Jul 29, 2025 | 300.00 | 301.29 | 296.20 | 297.04 | 297.04 | -0.42% | 7,635,719 |
| Jul 28, 2025 | 297.66 | 299.43 | 296.82 | 298.28 | 298.28 | -0.11% | 5,840,417 |
| Jul 25, 2025 | 296.70 | 298.90 | 295.96 | 298.62 | 298.62 | 0.70% | 5,918,875 |
| Jul 24, 2025 | 297.42 | 299.59 | 296.20 | 296.55 | 296.55 | -0.07% | 7,001,242 |
| Jul 23, 2025 | 292.84 | 296.99 | 292.55 | 296.76 | 296.76 | 1.83% | 7,083,510 |
| Jul 22, 2025 | 291.50 | 293.63 | 289.18 | 291.43 | 291.43 | 0.16% | 6,717,461 |
| Jul 21, 2025 | 291.00 | 294.18 | 290.58 | 290.97 | 290.97 | -0.10% | 7,898,141 |
| Jul 18, 2025 | 289.52 | 292.50 | 288.23 | 291.27 | 291.27 | 0.47% | 12,217,018 |
| Jul 17, 2025 | 283.44 | 290.30 | 283.44 | 289.90 | 289.90 | 1.43% | 8,509,504 |
| Jul 16, 2025 | 288.40 | 290.73 | 283.01 | 285.82 | 285.82 | -0.25% | 9,979,768 |
| Jul 15, 2025 | 288.00 | 291.95 | 285.48 | 286.55 | 286.55 | -0.74% | 12,526,110 |
| Jul 14, 2025 | 287.07 | 289.30 | 285.26 | 288.70 | 288.70 | 0.64% | 9,079,941 |
| Jul 11, 2025 | 285.52 | 287.38 | 283.66 | 286.86 | 286.86 | -0.46% | 7,384,674 |
| Jul 10, 2025 | 283.00 | 288.31 | 283.00 | 288.19 | 288.19 | 1.78% | 8,413,847 |
| Jul 9, 2025 | 287.18 | 287.20 | 282.48 | 283.16 | 283.16 | 0.13% | 11,273,801 |
| Jul 8, 2025 | 289.28 | 289.70 | 280.31 | 282.78 | 282.78 | -3.15% | 15,440,856 |
| Jul 7, 2025 | 295.25 | 296.04 | 290.08 | 291.97 | 291.97 | -1.36% | 8,825,732 |
| Jul 3, 2025 | 292.15 | 296.40 | 291.21 | 296.00 | 296.00 | 1.37% | 6,541,646 |
| Jul 2, 2025 | 292.04 | 292.82 | 289.70 | 292.00 | 290.63 | 0.55% | 8,158,692 |
| Jul 1, 2025 | 290.89 | 291.13 | 286.59 | 290.41 | 289.04 | 0.17% | 9,338,260 |
| Jun 30, 2025 | 290.40 | 292.65 | 288.92 | 289.91 | 288.55 | 0.98% | 12,689,156 |
| Jun 27, 2025 | 285.81 | 288.70 | 285.04 | 287.11 | 285.76 | -0.57% | 17,868,633 |
| Jun 26, 2025 | 284.70 | 289.41 | 284.47 | 288.75 | 287.39 | 1.65% | 8,942,062 |
| Jun 25, 2025 | 281.50 | 284.28 | 280.91 | 284.06 | 282.72 | 1.00% | 6,826,901 |
| Jun 24, 2025 | 280.21 | 282.72 | 279.51 | 281.26 | 279.94 | 1.07% | 9,267,941 |
| Jun 23, 2025 | 275.06 | 278.55 | 272.11 | 278.27 | 276.96 | 1.19% | 8,094,559 |
| Jun 20, 2025 | 275.57 | 277.30 | 273.81 | 275.00 | 273.71 | 0.38% | 13,969,674 |