Skip to main content
JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
207.04
-3.82 (-1.81%)
At close: Oct 1, 2024, 4:00 PM
206.82
-0.22 (-0.11%)
After-hours: Oct 1, 2024, 7:35 PM EDT

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2024208.90209.09206.19207.04207.04-1.81%8,299,805
Sep 30, 2024206.31210.96205.26210.86210.860.17%8,668,314
Sep 27, 2024210.65212.44209.33210.50210.500.34%7,032,450
Sep 26, 2024211.13211.70209.01209.78209.78-0.20%7,807,480
Sep 25, 2024211.68212.24208.61210.19210.19-0.66%8,976,520
Sep 24, 2024211.15212.95210.37211.59211.590.07%7,323,239
Sep 23, 2024211.00211.80209.99211.44211.440.17%7,223,491
Sep 20, 2024209.93211.42209.50211.09211.090.29%20,884,974
Sep 19, 2024209.78211.91207.34210.48210.481.42%11,635,168
Sep 18, 2024209.01211.34206.70207.53207.53-0.82%8,259,876
Sep 17, 2024207.73209.93207.66209.25209.250.67%7,573,345
Sep 16, 2024205.83208.21205.59207.86207.861.73%8,634,936
Sep 13, 2024206.86207.85203.02204.32204.32-1.10%10,226,694
Sep 12, 2024207.65208.78204.89206.60206.60-0.30%9,055,756
Sep 11, 2024205.25207.70201.83207.23207.230.81%13,658,743
Sep 10, 2024218.60218.64200.61205.56205.56-5.19%28,406,903
Sep 9, 2024215.19218.15214.18216.81216.812.05%8,935,074
Sep 6, 2024217.60218.74211.09212.46212.46-2.38%7,776,998
Sep 5, 2024220.15220.80216.03217.63217.63-0.78%8,067,874
Sep 4, 2024221.04222.07217.21219.33219.33-0.44%7,345,660
Sep 3, 2024222.30224.10219.24220.30220.30-2.00%8,956,089
Aug 30, 2024222.50225.48221.93224.80224.801.17%8,574,128
Aug 29, 2024222.15222.98218.94222.21222.210.42%6,416,149
Aug 28, 2024219.25222.21219.19221.29221.290.50%6,506,402
Aug 27, 2024219.51220.42219.19220.18220.180.46%5,185,221
Aug 26, 2024219.01219.68218.05219.17219.170.39%5,105,245
Aug 23, 2024217.60219.19216.50218.31218.310.78%7,213,981
Aug 22, 2024214.58216.80214.34216.63216.630.95%5,247,098
Aug 21, 2024214.43215.00212.84214.60214.600.04%5,202,472
Aug 20, 2024215.00216.00213.68214.52214.52-0.43%5,640,223
Aug 19, 2024214.00215.53213.82215.45215.450.69%6,090,818
Aug 16, 2024211.69214.09211.59213.97213.971.14%7,931,234
Aug 15, 2024213.00213.89211.10211.55211.550.62%7,001,005
Aug 14, 2024207.74210.76207.12210.24210.241.11%6,999,809
Aug 13, 2024207.73208.09205.40207.94207.940.85%6,387,942
Aug 12, 2024206.41207.14203.66206.19206.190.19%6,935,954
Aug 9, 2024203.47206.47202.90205.80205.800.85%5,540,240
Aug 8, 2024202.47204.91201.79204.06204.061.83%7,761,199
Aug 7, 2024203.51205.75200.20200.40200.400.03%9,204,434
Aug 6, 2024195.40202.60194.00200.34200.342.79%10,605,780
Aug 5, 2024194.05196.17190.90194.90194.90-2.13%13,926,997
Aug 2, 2024203.88204.67196.89199.14199.14-4.24%18,041,676
Aug 1, 2024213.20213.83206.38207.96207.96-2.27%10,918,644
Jul 31, 2024214.78216.39212.67212.80212.80-1.11%9,071,637
Jul 30, 2024213.23215.79212.96215.19215.192.06%8,850,705
Jul 29, 2024212.65213.61210.55210.85210.85-0.65%6,533,636
Jul 26, 2024209.24213.16208.62212.24212.241.71%8,027,787
Jul 25, 2024208.65210.19208.05208.67208.670.04%6,403,774
Jul 24, 2024209.55212.03208.07208.59208.59-0.83%7,118,957
Jul 23, 2024211.02211.48209.35210.33210.330.02%5,557,262
Jul 22, 2024210.46212.17209.71210.28210.280.24%7,663,223
Jul 19, 2024211.20212.35208.92209.78209.78-0.10%8,095,898
Jul 18, 2024215.63216.64209.24209.98209.98-3.18%12,415,125
Jul 17, 2024213.80217.56213.27216.87216.871.52%11,572,470
Jul 16, 2024210.00213.74208.08213.62213.621.70%11,557,018
Jul 15, 2024207.19211.61206.72210.05210.052.49%10,719,670
Jul 12, 2024204.00207.45202.10204.94204.94-1.21%15,443,441
Jul 11, 2024206.21208.10205.38207.45207.45-0.17%10,666,937
Jul 10, 2024206.14207.97205.58207.80207.800.08%8,328,493
Jul 9, 2024205.63209.76205.45207.63207.631.20%9,060,258
Jul 8, 2024205.04206.90203.97205.17205.170.19%8,706,967
Jul 5, 2024206.99207.37204.52204.79204.79-1.87%8,093,096
Jul 3, 2024209.55210.38207.65208.69207.53-0.07%5,560,925
Jul 2, 2024205.29208.86204.77208.83207.661.65%7,802,936
Jul 1, 2024202.84207.09202.66205.45204.301.58%10,205,836
Jun 28, 2024200.01202.60199.30202.26201.131.55%15,307,616
Jun 27, 2024197.44199.86196.90199.17198.060.88%7,913,453
Jun 26, 2024197.45197.94196.28197.43196.33-0.32%7,758,582
Jun 25, 2024198.09200.07197.74198.07196.96-0.41%6,915,909
Jun 24, 2024197.81199.23197.10198.88197.771.31%9,785,929
Jun 21, 2024196.71197.17194.22196.30195.20-1.19%20,972,495
Jun 20, 2024196.39199.45196.11198.67197.560.85%8,731,062
Jun 18, 2024194.60197.96194.13197.00195.901.04%9,022,971
Jun 17, 2024193.48195.58192.64194.98193.890.62%8,725,445
Jun 14, 2024191.45194.86191.42193.78192.700.06%6,874,029
Jun 13, 2024192.32194.58190.88193.66192.581.11%8,587,786
Jun 12, 2024196.00196.72191.31191.53190.46-1.46%12,751,329
Jun 11, 2024197.91197.94193.60194.36193.28-2.63%9,235,302
Jun 10, 2024199.24200.84198.44199.61198.50-0.17%6,071,201
Jun 7, 2024197.43200.92197.01199.95198.831.54%6,964,498
Jun 6, 2024197.26198.02195.33196.91195.81-0.18%7,640,289
Jun 5, 2024199.76199.82196.92197.26196.16-0.95%8,351,597
Jun 4, 2024200.16201.98198.28199.16198.05-1.32%6,848,338
Jun 3, 2024202.31202.42199.19201.82200.69-0.40%6,444,309
May 31, 2024199.30203.30198.35202.63201.501.66%14,417,885
May 30, 2024198.56199.85198.40199.33198.220.62%6,829,719
May 29, 2024198.00198.99196.89198.11197.00-0.70%6,120,045
May 28, 2024199.86200.41198.66199.50198.39-0.60%6,910,206
May 24, 2024197.75200.76197.56200.71199.591.92%7,356,233
May 23, 2024197.81198.30196.07196.92195.82-0.70%8,069,445
May 22, 2024199.00200.94197.69198.31197.20-0.61%9,425,338
May 21, 2024197.00199.90196.60199.52198.412.01%14,420,799
May 20, 2024204.39205.88195.40195.58194.49-4.50%17,373,253
May 17, 2024203.81205.05202.82204.79203.651.15%9,260,490
May 16, 2024202.22204.48201.99202.47201.340.18%8,497,927
May 15, 2024202.01202.69199.77202.11200.980.30%8,369,975
May 14, 2024199.00201.58198.16201.51200.391.40%8,596,175
May 13, 2024198.80199.85198.04198.73197.62-0.02%7,049,241
May 10, 2024198.54199.34198.27198.77197.660.64%7,529,790
May 9, 2024195.17197.59195.10197.50196.400.95%7,977,291