Skip to main content
JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
237.60
+4.64 (1.99%)
At close: Dec 20, 2024, 4:00 PM
237.41
-0.19 (-0.08%)
Pre-market: Dec 23, 2024, 7:55 AM EST

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024231.92239.21231.59237.60237.601.99%32,236,284
Dec 19, 2024232.27236.36232.27232.96232.961.12%11,790,800
Dec 18, 2024239.00239.07229.53230.37230.37-3.35%11,322,400
Dec 17, 2024238.65239.02236.63238.36238.36-0.51%8,083,635
Dec 16, 2024240.61240.67237.52239.58239.58-0.15%9,032,044
Dec 13, 2024242.07242.72239.14239.94239.94-0.66%10,392,749
Dec 12, 2024243.00244.10241.04241.53241.53-0.82%6,113,800
Dec 11, 2024244.00244.27242.18243.53243.530.28%7,884,442
Dec 10, 2024243.89247.96242.22242.86242.86-0.39%9,108,339
Dec 9, 2024247.13247.87243.76243.81243.81-1.44%7,076,500
Dec 6, 2024245.70247.74244.84247.36247.360.77%5,519,738
Dec 5, 2024245.39247.18244.62245.48245.480.85%6,572,536
Dec 4, 2024244.70245.35242.23243.40243.40-0.58%7,346,300
Dec 3, 2024248.23249.04244.63244.82244.82-0.58%6,657,700
Dec 2, 2024249.55250.25245.03246.25246.25-1.39%8,899,741
Nov 29, 2024249.86251.77249.45249.72249.72-0.03%5,494,825
Nov 27, 2024249.35251.19248.77249.79249.79-0.07%5,472,300
Nov 26, 2024250.49251.00248.34249.97249.97-0.13%6,212,142
Nov 25, 2024249.59254.31249.06250.29250.290.70%10,295,400
Nov 22, 2024243.61249.15243.03248.55248.551.55%7,997,307
Nov 21, 2024243.23245.49242.11244.76244.761.65%8,783,516
Nov 20, 2024244.40244.61238.64240.78240.78-0.95%9,015,300
Nov 19, 2024242.25245.15241.55243.09243.09-0.79%6,792,700
Nov 18, 2024247.76247.93242.68245.03245.03-0.11%9,052,600
Nov 15, 2024241.46246.42241.46245.31245.311.42%11,518,836
Nov 14, 2024242.42244.29241.05241.87241.870.29%10,172,202
Nov 13, 2024240.58244.09240.31241.16241.160.67%11,472,600
Nov 12, 2024240.55241.46238.76239.56239.560.11%6,861,000
Nov 11, 2024240.00242.10239.00239.29239.290.97%9,017,100
Nov 8, 2024239.34239.34235.78236.98236.980.25%9,502,100
Nov 7, 2024244.50244.57235.22236.38236.38-4.32%16,451,100
Nov 6, 2024235.00248.00234.77247.06247.0611.54%23,987,800
Nov 5, 2024220.03221.96220.00221.49221.490.78%5,600,700
Nov 4, 2024222.65223.76219.17219.78219.78-1.42%8,229,600
Nov 1, 2024223.56226.15222.70222.94222.940.46%6,923,500
Oct 31, 2024224.70225.69221.82221.92221.92-1.11%7,829,932
Oct 30, 2024222.54226.31221.58224.41224.410.68%7,110,941
Oct 29, 2024225.21226.75222.81222.90222.90-1.15%6,580,004
Oct 28, 2024223.35225.64222.95225.50225.501.43%6,843,000
Oct 25, 2024225.00225.62220.88222.31222.31-1.19%6,369,720
Oct 24, 2024221.83225.06221.66224.98224.980.70%6,002,202
Oct 23, 2024223.66224.80222.53223.41223.41-0.32%6,180,528
Oct 22, 2024223.02225.28221.10224.12224.120.50%9,586,800
Oct 21, 2024225.22225.70222.90223.00223.00-1.05%5,870,000
Oct 18, 2024225.00225.92223.10225.37225.370.42%7,000,543
Oct 17, 2024224.27225.85223.31224.42224.420.35%6,470,200
Oct 16, 2024222.33223.68221.04223.64223.640.56%6,382,515
Oct 15, 2024223.66225.45221.82222.39222.390.41%9,235,825
Oct 14, 2024223.20223.70218.88221.48221.48-0.36%9,048,925
Oct 11, 2024215.67224.63215.16222.29222.294.44%18,320,700
Oct 10, 2024214.81214.81211.47212.84212.84-0.27%7,927,100
Oct 9, 2024209.70214.24209.38213.42213.421.27%7,024,000
Oct 8, 2024210.58211.33208.38210.75210.75-0.09%6,021,800
Oct 7, 2024211.03213.33209.69210.93210.93-0.14%6,718,900
Oct 4, 2024209.30211.67206.91211.22211.222.92%10,213,415
Oct 3, 2024206.17206.49204.34205.23203.98-0.99%7,251,325
Oct 2, 2024207.08208.95205.69207.29206.030.12%5,810,931
Oct 1, 2024208.90209.09206.19207.04205.78-1.81%8,540,100
Sep 30, 2024206.31210.96205.26210.86209.580.17%8,668,314
Sep 27, 2024210.65212.44209.33210.50209.220.34%7,032,500
Sep 26, 2024211.13211.70209.01209.78208.50-0.20%7,807,500
Sep 25, 2024211.68212.24208.61210.19208.91-0.66%8,976,520
Sep 24, 2024211.15212.95210.37211.59210.300.07%7,323,239
Sep 23, 2024211.00211.80209.99211.44210.150.17%7,223,500
Sep 20, 2024209.93211.42209.50211.09209.800.29%20,885,000
Sep 19, 2024209.78211.91207.34210.48209.201.42%11,635,200
Sep 18, 2024209.01211.34206.70207.53206.27-0.82%8,259,900
Sep 17, 2024207.73209.93207.66209.25207.980.67%7,573,345
Sep 16, 2024205.83208.21205.59207.86206.591.73%8,634,936
Sep 13, 2024206.86207.85203.02204.32203.08-1.10%10,226,700
Sep 12, 2024207.65208.78204.89206.60205.34-0.30%9,055,800
Sep 11, 2024205.25207.70201.83207.23205.970.81%13,658,743
Sep 10, 2024218.60218.64200.61205.56204.31-5.19%28,406,903
Sep 9, 2024215.19218.15214.18216.81215.492.05%8,935,100
Sep 6, 2024217.60218.74211.09212.46211.17-2.38%7,777,000
Sep 5, 2024220.15220.80216.03217.63216.30-0.78%8,067,900
Sep 4, 2024221.04222.07217.21219.33217.99-0.44%7,389,500
Sep 3, 2024222.30224.10219.24220.30218.96-2.00%8,956,100
Aug 30, 2024222.50225.48221.93224.80223.431.17%8,574,128
Aug 29, 2024222.15222.98218.94222.21220.860.42%6,416,149
Aug 28, 2024219.25222.21219.19221.29219.940.50%6,506,402
Aug 27, 2024219.51220.42219.19220.18218.840.46%5,185,221
Aug 26, 2024219.01219.68218.05219.17217.840.39%5,105,245
Aug 23, 2024217.60219.19216.50218.31216.980.78%7,214,000
Aug 22, 2024214.58216.80214.34216.63215.310.95%5,247,100
Aug 21, 2024214.43215.00212.84214.60213.290.04%5,202,472
Aug 20, 2024215.00216.00213.68214.52213.21-0.43%5,640,223
Aug 19, 2024214.00215.53213.82215.45214.140.69%6,090,818
Aug 16, 2024211.69214.09211.59213.97212.671.14%7,931,234
Aug 15, 2024213.00213.89211.10211.55210.260.62%7,001,005
Aug 14, 2024207.74210.76207.12210.24208.961.11%6,999,809
Aug 13, 2024207.73208.09205.40207.94206.670.85%6,387,942
Aug 12, 2024206.41207.14203.66206.19204.930.19%6,936,000
Aug 9, 2024203.47206.47202.90205.80204.550.85%5,540,240
Aug 8, 2024202.47204.91201.79204.06202.821.83%7,761,200
Aug 7, 2024203.51205.75200.20200.40199.180.03%9,204,434
Aug 6, 2024195.40202.60194.00200.34199.122.79%10,605,800
Aug 5, 2024194.05196.17190.90194.90193.71-2.13%13,927,000
Aug 2, 2024203.88204.67196.89199.14197.93-4.24%18,041,700
Aug 1, 2024213.20213.83206.38207.96206.69-2.27%10,918,644