JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
252.56
+0.05 (0.02%)
At close: May 5, 2025, 4:00 PM
252.10
-0.46 (-0.18%)
After-hours: May 5, 2025, 7:51 PM EDT
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 251.18 | 255.16 | 250.59 | 252.56 | 252.56 | 0.02% | 5,450,744 |
| May 2, 2025 | 251.26 | 253.62 | 249.46 | 252.51 | 252.51 | 2.28% | 7,165,044 |
| May 1, 2025 | 242.84 | 248.45 | 242.17 | 246.89 | 246.89 | 0.93% | 8,689,579 |
| Apr 30, 2025 | 241.21 | 245.22 | 238.43 | 244.62 | 244.62 | - | 12,991,699 |
| Apr 29, 2025 | 242.19 | 245.25 | 241.69 | 244.62 | 244.62 | 0.58% | 7,216,788 |
| Apr 28, 2025 | 244.56 | 246.84 | 240.84 | 243.22 | 243.22 | -0.14% | 7,394,297 |
| Apr 25, 2025 | 244.65 | 245.62 | 241.75 | 243.55 | 243.55 | -0.45% | 8,588,564 |
| Apr 24, 2025 | 239.74 | 245.47 | 237.58 | 244.64 | 244.64 | 1.56% | 9,055,197 |
| Apr 23, 2025 | 240.22 | 246.79 | 240.00 | 240.88 | 240.88 | 2.25% | 14,126,766 |
| Apr 22, 2025 | 231.98 | 235.99 | 231.37 | 235.59 | 235.59 | 2.88% | 10,701,399 |
| Apr 21, 2025 | 230.63 | 231.81 | 226.34 | 228.99 | 228.99 | -1.28% | 8,716,177 |
| Apr 17, 2025 | 230.80 | 234.34 | 230.55 | 231.96 | 231.96 | 1.02% | 9,557,946 |
| Apr 16, 2025 | 232.00 | 233.58 | 227.93 | 229.61 | 229.61 | -1.51% | 9,322,325 |
| Apr 15, 2025 | 236.10 | 238.65 | 232.82 | 233.13 | 233.13 | -0.68% | 10,912,883 |
| Apr 14, 2025 | 237.10 | 239.78 | 233.63 | 234.72 | 234.72 | -0.63% | 13,017,824 |
| Apr 11, 2025 | 226.31 | 238.58 | 225.00 | 236.20 | 236.20 | 4.00% | 20,284,450 |
| Apr 10, 2025 | 230.00 | 230.35 | 220.10 | 227.11 | 227.11 | -3.09% | 18,896,440 |
| Apr 9, 2025 | 212.50 | 237.48 | 211.00 | 234.34 | 234.34 | 8.06% | 24,022,350 |
| Apr 8, 2025 | 223.52 | 227.84 | 213.25 | 216.87 | 216.87 | 1.13% | 19,485,734 |
| Apr 7, 2025 | 205.77 | 222.05 | 202.16 | 214.44 | 214.44 | 1.98% | 22,914,370 |
| Apr 4, 2025 | 215.31 | 217.70 | 208.93 | 210.28 | 210.28 | -8.05% | 27,170,689 |
| Apr 3, 2025 | 234.27 | 235.14 | 227.30 | 228.69 | 227.18 | -6.97% | 17,188,469 |
| Apr 2, 2025 | 241.60 | 247.25 | 241.46 | 245.82 | 244.19 | 0.89% | 7,758,750 |
| Apr 1, 2025 | 242.62 | 245.69 | 240.88 | 243.66 | 242.05 | -0.67% | 8,054,683 |
| Mar 31, 2025 | 239.41 | 245.86 | 237.36 | 245.30 | 243.68 | 1.01% | 13,602,996 |
| Mar 28, 2025 | 246.94 | 249.51 | 241.11 | 242.85 | 241.24 | -2.12% | 11,978,417 |
| Mar 27, 2025 | 249.53 | 250.64 | 247.18 | 248.12 | 246.48 | -1.16% | 8,022,517 |
| Mar 26, 2025 | 252.60 | 254.67 | 249.78 | 251.03 | 249.37 | -0.04% | 12,785,225 |
| Mar 25, 2025 | 249.31 | 251.82 | 247.63 | 251.13 | 249.47 | 1.24% | 9,287,694 |
| Mar 24, 2025 | 245.48 | 248.69 | 244.41 | 248.06 | 246.42 | 2.66% | 9,422,650 |
| Mar 21, 2025 | 237.81 | 242.30 | 236.50 | 241.63 | 240.03 | 1.10% | 19,326,865 |
| Mar 20, 2025 | 236.56 | 241.76 | 236.20 | 239.01 | 237.43 | -0.04% | 8,328,513 |
| Mar 19, 2025 | 235.74 | 242.33 | 234.89 | 239.11 | 237.53 | 1.76% | 10,120,588 |
| Mar 18, 2025 | 234.32 | 236.17 | 233.52 | 234.97 | 233.42 | 0.44% | 10,344,866 |
| Mar 17, 2025 | 231.18 | 235.67 | 230.46 | 233.93 | 232.38 | 0.64% | 9,586,025 |
| Mar 14, 2025 | 228.12 | 233.14 | 227.58 | 232.44 | 230.90 | 3.22% | 11,962,108 |
| Mar 13, 2025 | 229.30 | 229.50 | 224.23 | 225.19 | 223.70 | -1.19% | 16,467,851 |
| Mar 12, 2025 | 234.00 | 234.32 | 227.26 | 227.90 | 226.39 | -0.54% | 16,054,015 |
| Mar 11, 2025 | 231.75 | 233.32 | 226.69 | 229.14 | 227.63 | -1.33% | 18,142,995 |
| Mar 10, 2025 | 236.21 | 237.51 | 228.70 | 232.22 | 230.68 | -4.15% | 18,730,564 |
| Mar 7, 2025 | 245.23 | 246.72 | 239.42 | 242.28 | 240.68 | -1.73% | 20,498,734 |
| Mar 6, 2025 | 248.11 | 249.36 | 243.85 | 246.54 | 244.91 | -1.98% | 9,983,235 |
| Mar 5, 2025 | 251.25 | 253.05 | 247.83 | 251.53 | 249.87 | 0.51% | 7,861,424 |
| Mar 4, 2025 | 255.28 | 257.23 | 245.95 | 250.25 | 248.60 | -3.98% | 13,465,630 |
| Mar 3, 2025 | 264.00 | 266.32 | 257.82 | 260.62 | 258.90 | -1.52% | 9,058,307 |
| Feb 28, 2025 | 260.73 | 264.81 | 257.89 | 264.65 | 262.90 | 2.16% | 10,467,126 |
| Feb 27, 2025 | 260.18 | 263.64 | 257.86 | 259.05 | 257.34 | 0.10% | 8,204,447 |
| Feb 26, 2025 | 257.16 | 260.91 | 256.93 | 258.79 | 257.08 | 0.54% | 5,943,585 |
| Feb 25, 2025 | 262.23 | 263.00 | 253.35 | 257.40 | 255.70 | -1.51% | 9,608,439 |
| Feb 24, 2025 | 265.49 | 267.00 | 258.61 | 261.34 | 259.61 | -1.10% | 10,372,751 |