JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
312.13
+4.25 (1.38%)
At close: Dec 3, 2025, 4:00 PM EST
312.05
-0.08 (-0.03%)
After-hours: Dec 3, 2025, 7:58 PM EST
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 307.20 | 312.36 | 306.80 | 312.13 | 312.13 | 1.38% | 7,331,708 |
| Dec 2, 2025 | 308.74 | 310.48 | 307.09 | 307.88 | 307.88 | -0.34% | 6,311,450 |
| Dec 1, 2025 | 312.95 | 314.04 | 308.54 | 308.92 | 308.92 | -1.33% | 7,260,104 |
| Nov 28, 2025 | 309.10 | 313.72 | 308.24 | 313.08 | 313.08 | 1.77% | 4,292,251 |
| Nov 26, 2025 | 305.00 | 308.53 | 303.20 | 307.64 | 307.64 | 1.53% | 7,849,481 |
| Nov 25, 2025 | 300.05 | 304.50 | 295.56 | 303.00 | 303.00 | 1.68% | 8,869,370 |
| Nov 24, 2025 | 298.24 | 299.82 | 294.51 | 298.00 | 298.00 | -0.01% | 10,925,811 |
| Nov 21, 2025 | 301.29 | 301.68 | 292.81 | 298.02 | 298.02 | -0.12% | 11,669,176 |
| Nov 20, 2025 | 306.34 | 309.92 | 298.16 | 298.38 | 298.38 | -1.61% | 7,489,962 |
| Nov 19, 2025 | 299.74 | 304.45 | 299.27 | 303.27 | 303.27 | 1.29% | 5,546,555 |
| Nov 18, 2025 | 299.50 | 302.95 | 297.02 | 299.41 | 299.41 | -0.32% | 8,077,315 |
| Nov 17, 2025 | 304.00 | 305.59 | 297.67 | 300.37 | 300.37 | -1.07% | 8,344,046 |
| Nov 14, 2025 | 307.51 | 307.64 | 301.23 | 303.61 | 303.61 | -1.90% | 10,326,983 |
| Nov 13, 2025 | 319.23 | 320.63 | 309.10 | 309.48 | 309.48 | -3.41% | 8,973,258 |
| Nov 12, 2025 | 316.26 | 322.25 | 316.21 | 320.41 | 320.41 | 1.52% | 10,578,266 |
| Nov 11, 2025 | 317.50 | 319.05 | 315.28 | 315.62 | 315.62 | -0.40% | 5,030,216 |
| Nov 10, 2025 | 315.00 | 319.56 | 314.21 | 316.89 | 316.89 | 0.85% | 5,794,505 |
| Nov 7, 2025 | 311.89 | 314.43 | 307.64 | 314.21 | 314.21 | 0.25% | 7,302,347 |
| Nov 6, 2025 | 310.99 | 314.84 | 310.26 | 313.42 | 313.42 | 0.56% | 7,206,111 |
| Nov 5, 2025 | 309.61 | 313.10 | 305.63 | 311.68 | 311.68 | 0.79% | 6,865,198 |
| Nov 4, 2025 | 306.71 | 312.22 | 305.10 | 309.25 | 309.25 | -0.03% | 7,085,164 |
| Nov 3, 2025 | 311.00 | 312.32 | 306.21 | 309.35 | 309.35 | -0.57% | 7,770,040 |
| Oct 31, 2025 | 308.54 | 312.87 | 307.25 | 311.12 | 311.12 | 0.54% | 7,721,297 |
| Oct 30, 2025 | 305.79 | 312.61 | 305.10 | 309.44 | 309.44 | 1.29% | 7,514,556 |
| Oct 29, 2025 | 303.51 | 308.25 | 303.01 | 305.51 | 305.51 | 0.05% | 7,520,324 |
| Oct 28, 2025 | 304.86 | 307.97 | 303.16 | 305.36 | 305.36 | 0.40% | 6,335,993 |
| Oct 27, 2025 | 302.16 | 304.53 | 301.01 | 304.15 | 304.15 | 1.23% | 5,642,222 |
| Oct 24, 2025 | 296.08 | 302.60 | 295.45 | 300.44 | 300.44 | 2.00% | 7,228,330 |
| Oct 23, 2025 | 294.38 | 296.37 | 292.51 | 294.54 | 294.54 | 0.15% | 5,438,810 |
| Oct 22, 2025 | 297.77 | 298.06 | 290.55 | 294.11 | 294.11 | -1.00% | 8,054,115 |
| Oct 21, 2025 | 301.66 | 304.05 | 297.00 | 297.09 | 297.09 | -1.74% | 7,372,671 |
| Oct 20, 2025 | 298.50 | 303.69 | 298.16 | 302.36 | 302.36 | 1.61% | 6,894,943 |
| Oct 17, 2025 | 299.16 | 299.55 | 294.20 | 297.56 | 297.56 | -0.33% | 10,153,454 |
| Oct 16, 2025 | 305.35 | 308.68 | 297.07 | 298.54 | 298.54 | -2.34% | 10,549,447 |
| Oct 15, 2025 | 306.39 | 312.12 | 305.44 | 305.69 | 305.69 | 1.20% | 11,354,778 |
| Oct 14, 2025 | 305.84 | 307.00 | 294.21 | 302.08 | 302.08 | -1.91% | 16,178,755 |
| Oct 13, 2025 | 305.60 | 309.46 | 305.45 | 307.97 | 307.97 | 2.35% | 10,788,680 |
| Oct 10, 2025 | 305.66 | 310.47 | 300.81 | 300.89 | 300.89 | -1.52% | 8,597,384 |
| Oct 9, 2025 | 305.05 | 308.04 | 303.40 | 305.53 | 305.53 | 0.49% | 7,060,332 |
| Oct 8, 2025 | 308.21 | 308.78 | 303.55 | 304.03 | 304.03 | -1.19% | 6,489,883 |
| Oct 7, 2025 | 309.35 | 310.01 | 304.70 | 307.69 | 307.69 | -0.48% | 8,454,217 |
| Oct 6, 2025 | 310.18 | 311.75 | 305.13 | 309.18 | 309.18 | -0.27% | 7,214,502 |
| Oct 3, 2025 | 308.51 | 311.66 | 308.21 | 310.03 | 308.53 | 0.81% | 6,029,854 |
| Oct 2, 2025 | 310.00 | 310.56 | 306.14 | 307.55 | 306.06 | -1.02% | 7,599,973 |
| Oct 1, 2025 | 313.97 | 314.59 | 307.41 | 310.71 | 309.21 | -1.50% | 9,235,211 |
| Sep 30, 2025 | 316.25 | 317.41 | 310.11 | 315.43 | 313.90 | -0.08% | 11,823,315 |
| Sep 29, 2025 | 317.06 | 318.01 | 313.66 | 315.69 | 314.16 | -0.12% | 6,462,442 |
| Sep 26, 2025 | 314.90 | 317.81 | 313.70 | 316.06 | 314.53 | 0.83% | 7,258,136 |
| Sep 25, 2025 | 314.12 | 315.65 | 311.80 | 313.45 | 311.93 | 0.01% | 7,083,198 |
| Sep 24, 2025 | 314.05 | 316.58 | 311.67 | 313.42 | 311.90 | 0.22% | 7,310,513 |