JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
291.27
+1.37 (0.47%)
At close: Jul 18, 2025, 4:00 PM
291.49
+0.22 (0.08%)
After-hours: Jul 18, 2025, 6:36 PM EDT

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025289.52292.50288.23291.27291.270.47%11,879,899
Jul 17, 2025283.44290.30283.44289.90289.901.43%8,509,504
Jul 16, 2025288.40290.73283.01285.82285.82-0.25%9,979,768
Jul 15, 2025288.00291.95285.48286.55286.55-0.74%12,526,110
Jul 14, 2025287.07289.30285.26288.70288.700.64%9,079,941
Jul 11, 2025285.52287.38283.66286.86286.86-0.46%7,384,674
Jul 10, 2025283.00288.31283.00288.19288.191.78%8,413,847
Jul 9, 2025287.18287.20282.48283.16283.160.13%11,273,801
Jul 8, 2025289.28289.70280.31282.78282.78-3.15%15,440,856
Jul 7, 2025295.25296.04290.08291.97291.97-1.36%8,825,732
Jul 3, 2025292.15296.40291.21296.00296.001.37%6,541,646
Jul 2, 2025292.04292.82289.70292.00290.630.55%8,158,692
Jul 1, 2025290.89291.13286.59290.41289.040.17%9,338,260
Jun 30, 2025290.40292.65288.92289.91288.550.98%12,689,156
Jun 27, 2025285.81288.70285.04287.11285.76-0.57%17,868,633
Jun 26, 2025284.70289.41284.47288.75287.391.65%8,942,062
Jun 25, 2025281.50284.28280.91284.06282.721.00%6,826,901
Jun 24, 2025280.21282.72279.51281.26279.941.07%9,267,941
Jun 23, 2025275.06278.55272.11278.27276.961.19%8,094,559
Jun 20, 2025275.57277.30273.81275.00273.710.38%13,969,674
Jun 18, 2025270.00277.72269.72273.96272.671.65%9,586,440
Jun 17, 2025268.17270.59267.80269.52268.25-0.31%6,739,262
Jun 16, 2025267.00271.73266.85270.36269.092.04%8,566,019
Jun 13, 2025265.08267.02262.71264.95263.70-1.23%7,098,265
Jun 12, 2025266.86268.29265.14268.24266.980.03%6,618,026
Jun 11, 2025268.68269.62265.79268.15266.89-0.17%7,434,064
Jun 10, 2025265.88268.90265.85268.60267.340.70%7,538,135
Jun 9, 2025266.00267.90263.35266.74265.480.38%8,285,364
Jun 6, 2025264.33266.65264.26265.73264.481.44%7,738,134
Jun 5, 2025264.74264.74260.31261.95260.72-0.86%8,179,258
Jun 4, 2025265.92267.12264.18264.22262.98-0.77%5,915,710
Jun 3, 2025263.73266.58262.88266.27265.020.61%6,998,383
Jun 2, 2025263.02265.03261.90264.66263.410.25%6,011,165
May 30, 2025263.45265.33262.73264.00262.76-0.14%10,977,662
May 29, 2025264.80265.41262.53264.37263.130.33%5,081,992
May 28, 2025266.24266.72262.90263.49262.25-0.68%5,535,408
May 27, 2025262.04265.30261.99265.29264.041.76%7,506,555
May 23, 2025256.81261.99256.00260.71259.480.02%6,671,841
May 22, 2025259.44262.30258.87260.67259.44-0.14%6,514,113
May 21, 2025264.35265.65260.73261.04259.81-1.75%7,464,045
May 20, 2025262.52266.66262.30265.68264.430.30%8,436,337
May 19, 2025265.55268.32261.93264.88263.63-1.00%12,145,045
May 16, 2025267.50268.46264.71267.56266.300.03%8,932,912
May 15, 2025266.97269.52264.76267.49266.230.70%9,214,641
May 14, 2025263.00266.64262.29265.64264.391.00%8,643,060
May 13, 2025261.03263.67260.39263.01261.771.14%8,588,961
May 12, 2025262.90263.60258.70260.05258.832.75%9,603,892
May 9, 2025254.50255.51252.34253.08251.89-0.15%5,087,639
May 8, 2025251.57255.88251.55253.47252.281.64%8,320,118
May 7, 2025249.85252.45248.83249.39248.220.06%8,724,267