JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
305.51
+0.15 (0.05%)
At close: Oct 29, 2025, 4:00 PM EDT
305.94
+0.43 (0.14%)
After-hours: Oct 29, 2025, 7:56 PM EDT

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025303.51308.25303.01305.51305.510.05%7,458,442
Oct 28, 2025304.86307.97303.16305.36305.360.40%6,335,993
Oct 27, 2025302.16304.53301.01304.15304.151.23%5,642,222
Oct 24, 2025296.08302.60295.45300.44300.442.00%7,228,330
Oct 23, 2025294.38296.37292.51294.54294.540.15%5,438,810
Oct 22, 2025297.77298.06290.55294.11294.11-1.00%8,054,115
Oct 21, 2025301.66304.05297.00297.09297.09-1.74%7,372,671
Oct 20, 2025298.50303.69298.16302.36302.361.61%6,894,943
Oct 17, 2025299.16299.55294.20297.56297.56-0.33%10,153,454
Oct 16, 2025305.35308.68297.07298.54298.54-2.34%10,549,447
Oct 15, 2025306.39312.12305.44305.69305.691.20%11,354,778
Oct 14, 2025305.84307.00294.21302.08302.08-1.91%16,178,755
Oct 13, 2025305.60309.46305.45307.97307.972.35%10,788,680
Oct 10, 2025305.66310.47300.81300.89300.89-1.52%8,597,384
Oct 9, 2025305.05308.04303.40305.53305.530.49%7,060,332
Oct 8, 2025308.21308.78303.55304.03304.03-1.19%6,489,883
Oct 7, 2025309.35310.01304.70307.69307.69-0.48%8,454,217
Oct 6, 2025310.18311.75305.13309.18309.18-0.27%7,214,502
Oct 3, 2025308.51311.66308.21310.03308.530.81%6,029,854
Oct 2, 2025310.00310.56306.14307.55306.07-1.02%7,599,973
Oct 1, 2025313.97314.59307.41310.71309.21-1.50%9,235,211
Sep 30, 2025316.25317.41310.11315.43313.91-0.08%11,823,315
Sep 29, 2025317.06318.01313.66315.69314.17-0.12%6,462,442
Sep 26, 2025314.90317.81313.70316.06314.530.83%7,258,136
Sep 25, 2025314.12315.65311.80313.45311.940.01%7,083,198
Sep 24, 2025314.05316.58311.67313.42311.910.22%7,310,513
Sep 23, 2025311.82316.31310.58312.74311.230.10%8,584,420
Sep 22, 2025309.80313.70309.56312.44310.93-0.74%7,520,190
Sep 19, 2025313.60315.80309.12314.78313.260.49%23,568,551
Sep 18, 2025311.79313.44309.61313.23311.720.47%8,050,671
Sep 17, 2025310.39312.91308.77311.75310.250.83%8,657,765
Sep 16, 2025310.00310.90307.14309.19307.700.09%10,525,594
Sep 15, 2025307.17309.95307.17308.90307.410.65%7,122,015
Sep 12, 2025305.00307.55303.70306.91305.430.44%6,846,674
Sep 11, 2025301.24305.73300.79305.56304.091.67%7,942,489
Sep 10, 2025296.70301.54295.40300.54299.090.90%7,787,303
Sep 9, 2025292.60299.00292.31297.85296.411.69%7,848,196
Sep 8, 2025294.89296.46291.44292.91291.50-0.50%8,188,506
Sep 5, 2025303.65305.15294.31294.38292.96-3.11%9,837,709
Sep 4, 2025300.00304.43298.28303.82302.351.44%6,605,797
Sep 3, 2025300.57300.57296.38299.51298.06-0.06%6,173,800
Sep 2, 2025300.26300.46294.50299.70298.25-0.57%7,221,855
Aug 29, 2025302.04302.95299.73301.42299.970.12%6,796,380
Aug 28, 2025300.03301.24298.70301.07299.620.60%6,410,535
Aug 27, 2025297.25301.07297.04299.28297.840.24%6,056,513
Aug 26, 2025294.16298.74293.50298.57297.131.24%6,714,749
Aug 25, 2025296.24297.35294.14294.90293.48-0.45%5,856,258
Aug 22, 2025293.20297.16290.13296.24294.811.64%8,552,847
Aug 21, 2025291.94292.77289.47291.47290.06-0.26%6,624,161
Aug 20, 2025290.81293.33287.27292.24290.830.54%7,374,244