JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
311.10
-0.65 (-0.21%)
Sep 18, 2025, 9:39 AM EDT - Market open
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 311.54 | 312.10 | 311.01 | 311.38 | - | -0.12% | 332,293 |
| Sep 17, 2025 | 310.39 | 312.91 | 308.77 | 311.75 | 311.75 | 0.83% | 8,657,765 |
| Sep 16, 2025 | 310.00 | 310.90 | 307.14 | 309.19 | 309.19 | 0.09% | 10,525,594 |
| Sep 15, 2025 | 307.17 | 309.95 | 307.17 | 308.90 | 308.90 | 0.65% | 7,122,015 |
| Sep 12, 2025 | 305.00 | 307.55 | 303.70 | 306.91 | 306.91 | 0.44% | 6,846,674 |
| Sep 11, 2025 | 301.24 | 305.73 | 300.79 | 305.56 | 305.56 | 1.67% | 7,942,489 |
| Sep 10, 2025 | 296.70 | 301.54 | 295.40 | 300.54 | 300.54 | 0.90% | 7,787,303 |
| Sep 9, 2025 | 292.60 | 299.00 | 292.31 | 297.85 | 297.85 | 1.69% | 7,848,196 |
| Sep 8, 2025 | 294.89 | 296.46 | 291.44 | 292.91 | 292.91 | -0.50% | 8,188,506 |
| Sep 5, 2025 | 303.65 | 305.15 | 294.31 | 294.38 | 294.38 | -3.11% | 9,837,709 |
| Sep 4, 2025 | 300.00 | 304.43 | 298.28 | 303.82 | 303.82 | 1.44% | 6,605,797 |
| Sep 3, 2025 | 300.57 | 300.57 | 296.38 | 299.51 | 299.51 | -0.06% | 6,173,800 |
| Sep 2, 2025 | 300.26 | 300.46 | 294.50 | 299.70 | 299.70 | -0.57% | 7,221,855 |
| Aug 29, 2025 | 302.04 | 302.95 | 299.73 | 301.42 | 301.42 | 0.12% | 6,796,380 |
| 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 |