JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
304.32
-3.37 (-1.10%)
Oct 8, 2025, 3:55 PM EDT - Market open

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025308.21308.78303.55304.38--1.08%4,005,700
Oct 7, 2025309.35310.01304.70307.69307.69-0.48%8,454,217
Oct 6, 2025310.18311.75305.13309.18309.18-0.27%7,214,502
Oct 3, 2025308.51311.66308.21310.03308.530.81%6,029,854
Oct 2, 2025310.00310.56306.14307.55306.07-1.02%7,599,973
Oct 1, 2025313.97314.59307.41310.71309.21-1.50%9,235,211
Sep 30, 2025316.25317.41310.11315.43313.91-0.08%11,823,315
Sep 29, 2025317.06318.01313.66315.69314.17-0.12%6,462,442
Sep 26, 2025314.90317.81313.70316.06314.530.83%7,258,136
Sep 25, 2025314.12315.65311.80313.45311.940.01%7,083,198
Sep 24, 2025314.05316.58311.67313.42311.910.22%7,310,513
Sep 23, 2025311.82316.31310.58312.74311.230.10%8,584,420
Sep 22, 2025309.80313.70309.56312.44310.93-0.74%7,520,190
Sep 19, 2025313.60315.80309.12314.78313.260.49%23,568,551
Sep 18, 2025311.79313.44309.61313.23311.720.47%8,050,671
Sep 17, 2025310.39312.91308.77311.75310.250.83%8,657,765
Sep 16, 2025310.00310.90307.14309.19307.700.09%10,525,594
Sep 15, 2025307.17309.95307.17308.90307.410.65%7,122,015
Sep 12, 2025305.00307.55303.70306.91305.430.44%6,846,674
Sep 11, 2025301.24305.73300.79305.56304.091.67%7,942,489
Sep 10, 2025296.70301.54295.40300.54299.090.90%7,787,303
Sep 9, 2025292.60299.00292.31297.85296.411.69%7,848,196
Sep 8, 2025294.89296.46291.44292.91291.50-0.50%8,188,506
Sep 5, 2025303.65305.15294.31294.38292.96-3.11%9,837,709
Sep 4, 2025300.00304.43298.28303.82302.351.44%6,605,797
Sep 3, 2025300.57300.57296.38299.51298.06-0.06%6,173,800
Sep 2, 2025300.26300.46294.50299.70298.25-0.57%7,221,855
Aug 29, 2025302.04302.95299.73301.42299.970.12%6,796,380
Aug 28, 2025300.03301.24298.70301.07299.620.60%6,410,535
Aug 27, 2025297.25301.07297.04299.28297.840.24%6,056,513
Aug 26, 2025294.16298.74293.50298.57297.131.24%6,714,749
Aug 25, 2025296.24297.35294.14294.90293.48-0.45%5,856,258
Aug 22, 2025293.20297.16290.13296.24294.811.64%8,552,847
Aug 21, 2025291.94292.77289.47291.47290.06-0.26%6,624,161
Aug 20, 2025290.81293.33287.27292.24290.830.54%7,374,244
Aug 19, 2025290.83292.48289.53290.66289.26-0.30%6,031,520
Aug 18, 2025290.00291.90288.41291.53290.120.36%5,386,856
Aug 15, 2025294.84295.50289.82290.49289.09-1.25%7,340,518
Aug 14, 2025290.58294.20289.64294.16292.741.25%6,322,381
Aug 13, 2025293.95294.55287.16290.53289.13-0.79%8,420,407
Aug 12, 2025291.50294.75290.34292.85291.441.14%8,572,034
Aug 11, 2025289.40291.32288.78289.56288.160.28%5,510,113
Aug 8, 2025288.98291.23284.71288.76287.370.63%6,634,506
Aug 7, 2025292.94293.46286.41286.94285.56-1.51%8,057,109
Aug 6, 2025292.30293.29290.16291.35289.94-0.01%6,330,155
Aug 5, 2025294.69295.79287.24291.37289.96-0.98%7,182,333
Aug 4, 2025290.26294.32290.26294.26292.841.69%6,649,542
Aug 1, 2025290.40291.80284.24289.37287.97-2.32%12,007,111
Jul 31, 2025299.14300.98295.50296.24294.81-1.13%14,749,652
Jul 30, 2025297.42300.61297.38299.63298.180.87%8,061,742