Skip to main content
JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
262.84
-0.19 (-0.07%)
At close: Jan 22, 2025, 4:00 PM
262.70
-0.14 (-0.05%)
After-hours: Jan 22, 2025, 5:12 PM EST

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025262.90263.38260.25262.84262.84-0.07%8,692,900
Jan 21, 2025260.07264.25259.50263.03263.031.49%13,712,114
Jan 17, 2025254.14260.62252.14259.16259.161.92%17,678,101
Jan 16, 2025254.00257.04252.33254.27254.270.76%15,292,348
Jan 15, 2025250.40253.67243.68252.35252.351.97%18,448,520
Jan 14, 2025242.66247.72242.19247.47247.471.33%12,407,386
Jan 13, 2025239.67244.54239.00244.21244.211.81%10,005,315
Jan 10, 2025243.09243.81238.74239.87239.87-1.34%10,256,829
Jan 8, 2025242.75244.25240.50243.13243.13-0.02%8,675,284
Jan 7, 2025242.14245.26240.90243.17243.170.96%8,753,357
Jan 6, 2025243.70245.69240.58240.85240.85-1.00%9,917,836
Jan 3, 2025243.89244.88240.26243.28242.021.37%9,491,053
Jan 2, 2025240.92243.28239.45240.00238.760.12%9,220,914
Dec 31, 2024240.05241.44239.03239.71238.470.16%4,870,971
Dec 30, 2024238.77240.84237.11239.32238.08-0.77%5,723,765
Dec 27, 2024242.72243.39240.04241.17239.93-0.81%5,730,607
Dec 26, 2024241.43243.26240.79243.14241.890.34%4,452,168
Dec 24, 2024239.43242.49239.07242.31241.061.64%3,729,092
Dec 23, 2024236.07238.62234.88238.39237.160.33%8,611,528
Dec 20, 2024231.92239.21231.59237.60236.371.99%32,348,414
Dec 19, 2024232.27236.36232.27232.96231.761.12%11,790,773
Dec 18, 2024239.00239.07229.53230.37229.18-3.35%11,322,358
Dec 17, 2024238.65239.02236.63238.36237.13-0.51%8,083,635
Dec 16, 2024240.61240.67237.52239.58238.34-0.15%9,032,044
Dec 13, 2024242.07242.72239.14239.94238.70-0.66%10,392,749
Dec 12, 2024243.00244.10241.04241.53240.28-0.82%6,113,771
Dec 11, 2024244.00244.27242.18243.53242.270.28%7,884,442
Dec 10, 2024243.89247.96242.22242.86241.61-0.39%9,108,339
Dec 9, 2024247.13247.87243.76243.81242.55-1.44%7,076,466
Dec 6, 2024245.70247.74244.84247.36246.080.77%5,519,738
Dec 5, 2024245.39247.18244.62245.48244.210.85%6,572,536
Dec 4, 2024244.70245.35242.23243.40242.14-0.58%7,346,265
Dec 3, 2024248.23249.04244.63244.82243.56-0.58%6,657,694
Dec 2, 2024249.55250.25245.03246.25244.98-1.39%8,899,741
Nov 29, 2024249.86251.77249.45249.72248.43-0.03%5,494,825
Nov 27, 2024249.35251.19248.77249.79248.50-0.07%5,472,265
Nov 26, 2024250.49251.00248.34249.97248.68-0.13%6,212,142
Nov 25, 2024249.59254.31249.06250.29249.000.70%10,295,350
Nov 22, 2024243.61249.15243.04248.55247.271.55%7,997,307
Nov 21, 2024243.23245.49242.11244.76243.501.65%8,783,516
Nov 20, 2024244.40244.61238.64240.78239.54-0.95%9,015,290
Nov 19, 2024242.25245.15241.55243.09241.84-0.79%6,792,660
Nov 18, 2024247.76247.93242.68245.03243.77-0.11%9,052,575
Nov 15, 2024241.46246.42241.46245.31244.041.42%11,518,836
Nov 14, 2024242.42244.29241.05241.87240.620.29%10,172,202
Nov 13, 2024240.58244.09240.31241.16239.920.67%11,472,557
Nov 12, 2024240.55241.46238.76239.56238.320.11%6,860,956
Nov 11, 2024240.00242.10239.00239.29238.060.97%9,017,079
Nov 8, 2024239.34239.34235.78236.98235.760.25%9,502,100
Nov 7, 2024244.50244.57235.22236.38235.16-4.32%16,451,071
Nov 6, 2024235.00248.00234.77247.06245.7811.54%23,987,753
Nov 5, 2024220.03221.96220.00221.49220.350.78%5,600,686
Nov 4, 2024222.65223.76219.17219.78218.65-1.42%8,229,588
Nov 1, 2024223.56226.15222.70222.94221.790.46%6,923,452
Oct 31, 2024224.70225.69221.82221.92220.77-1.11%7,829,932
Oct 30, 2024222.54226.31221.58224.41223.250.68%7,110,941
Oct 29, 2024225.21226.75222.81222.90221.75-1.15%6,580,004
Oct 28, 2024223.35225.64222.95225.50224.341.43%6,842,956
Oct 25, 2024225.00225.62220.88222.31221.16-1.19%6,369,720
Oct 24, 2024221.83225.06221.66224.98223.820.70%6,002,202
Oct 23, 2024223.66224.80222.53223.41222.26-0.32%6,180,528
Oct 22, 2024223.02225.28221.10224.12222.960.50%9,586,793
Oct 21, 2024225.22225.70222.90223.00221.85-1.05%5,869,959
Oct 18, 2024225.00225.92223.10225.37224.210.42%7,000,543
Oct 17, 2024224.27225.85223.31224.42223.260.35%6,470,186
Oct 16, 2024222.33223.68221.04223.64222.490.56%6,382,515
Oct 15, 2024223.66225.45221.82222.39221.240.41%9,235,825
Oct 14, 2024223.20223.70218.88221.48220.34-0.36%9,048,925
Oct 11, 2024215.67224.63215.16222.29221.144.44%18,320,650
Oct 10, 2024214.81214.81211.47212.84211.74-0.27%7,927,051
Oct 9, 2024209.70214.24209.38213.42212.321.27%7,023,998
Oct 8, 2024210.58211.33208.38210.75209.66-0.09%6,021,772
Oct 7, 2024211.03213.33209.69210.93209.84-0.14%6,718,898
Oct 4, 2024209.30211.67206.91211.22210.132.92%10,213,415
Oct 3, 2024206.17206.49204.34205.23202.97-0.99%7,251,325
Oct 2, 2024207.08208.95205.69207.29205.010.12%5,810,931
Oct 1, 2024208.90209.09206.19207.04204.76-1.81%8,540,064
Sep 30, 2024206.31210.96205.26210.86208.540.17%8,668,314
Sep 27, 2024210.65212.44209.33210.50208.180.34%7,032,450
Sep 26, 2024211.13211.70209.01209.78207.47-0.20%7,807,480
Sep 25, 2024211.68212.24208.61210.19207.88-0.66%8,976,520
Sep 24, 2024211.15212.95210.37211.59209.260.07%7,323,239
Sep 23, 2024211.00211.80209.99211.44209.110.17%7,223,491
Sep 20, 2024209.93211.42209.50211.09208.770.29%20,884,974
Sep 19, 2024209.78211.91207.34210.48208.161.42%11,635,168
Sep 18, 2024209.01211.34206.70207.53205.24-0.82%8,259,876
Sep 17, 2024207.73209.93207.66209.25206.950.67%7,573,345
Sep 16, 2024205.83208.21205.59207.86205.571.73%8,634,936
Sep 13, 2024206.86207.85203.02204.32202.07-1.10%10,226,694
Sep 12, 2024207.65208.78204.89206.60204.32-0.30%9,055,756
Sep 11, 2024205.25207.70201.83207.23204.950.81%13,658,743
Sep 10, 2024218.60218.64200.61205.56203.30-5.19%28,406,903
Sep 9, 2024215.19218.15214.18216.81214.422.05%8,935,074
Sep 6, 2024217.60218.74211.09212.46210.12-2.38%7,776,998
Sep 5, 2024220.15220.80216.03217.63215.23-0.78%8,067,874
Sep 4, 2024221.04222.07217.21219.33216.91-0.44%7,345,660
Sep 3, 2024222.30224.10219.24220.30217.87-2.00%8,956,089
Aug 30, 2024222.50225.48221.93224.80222.321.17%8,574,128
Aug 29, 2024222.15222.98218.94222.21219.760.42%6,416,149
Aug 28, 2024219.25222.21219.19221.29218.850.50%6,506,402