JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	295.25	296.04	290.08	291.97	291.97	-1.36%	8,728,038
Jul 3, 2025	292.15	296.40	291.21	296.00	296.00	1.37%	6,541,646
Jul 2, 2025	292.04	292.82	289.70	292.00	290.63	0.55%	8,158,692
Jul 1, 2025	290.89	291.13	286.59	290.41	289.04	0.17%	9,338,260
Jun 30, 2025	290.40	292.65	288.92	289.91	288.55	0.98%	12,689,156
Jun 27, 2025	285.81	288.70	285.04	287.11	285.76	-0.57%	17,868,633
Jun 26, 2025	284.70	289.41	284.47	288.75	287.39	1.65%	8,942,062
Jun 25, 2025	281.50	284.28	280.91	284.06	282.72	1.00%	6,826,901
Jun 24, 2025	280.21	282.72	279.51	281.26	279.94	1.07%	9,267,941
Jun 23, 2025	275.06	278.55	272.11	278.27	276.96	1.19%	8,094,559
Jun 20, 2025	275.57	277.30	273.81	275.00	273.71	0.38%	13,969,674
Jun 18, 2025	270.00	277.72	269.72	273.96	272.67	1.65%	9,586,440
Jun 17, 2025	268.17	270.59	267.80	269.52	268.25	-0.31%	6,739,262
Jun 16, 2025	267.00	271.73	266.85	270.36	269.09	2.04%	8,566,019
Jun 13, 2025	265.08	267.02	262.71	264.95	263.70	-1.23%	7,098,265
Jun 12, 2025	266.86	268.29	265.14	268.24	266.98	0.03%	6,618,026
Jun 11, 2025	268.68	269.62	265.79	268.15	266.89	-0.17%	7,434,064
Jun 10, 2025	265.88	268.90	265.85	268.60	267.34	0.70%	7,538,135
Jun 9, 2025	266.00	267.90	263.35	266.74	265.48	0.38%	8,285,364
Jun 6, 2025	264.33	266.65	264.26	265.73	264.48	1.44%	7,738,134
Jun 5, 2025	264.74	264.74	260.31	261.95	260.72	-0.86%	8,179,258
Jun 4, 2025	265.92	267.12	264.18	264.22	262.98	-0.77%	5,915,710
Jun 3, 2025	263.73	266.58	262.88	266.27	265.02	0.61%	6,998,383
Jun 2, 2025	263.02	265.03	261.90	264.66	263.41	0.25%	6,011,165
May 30, 2025	263.45	265.33	262.73	264.00	262.76	-0.14%	10,977,662
May 29, 2025	264.80	265.41	262.53	264.37	263.13	0.33%	5,081,992
May 28, 2025	266.24	266.72	262.90	263.49	262.25	-0.68%	5,535,408
May 27, 2025	262.04	265.30	261.99	265.29	264.04	1.76%	7,506,555
May 23, 2025	256.81	261.99	256.00	260.71	259.48	0.02%	6,671,841
May 22, 2025	259.44	262.30	258.87	260.67	259.44	-0.14%	6,514,113
May 21, 2025	264.35	265.65	260.73	261.04	259.81	-1.75%	7,464,045
May 20, 2025	262.52	266.66	262.30	265.68	264.43	0.30%	8,436,337
May 19, 2025	265.55	268.32	261.93	264.88	263.63	-1.00%	12,145,045
May 16, 2025	267.50	268.46	264.71	267.56	266.30	0.03%	8,932,912
May 15, 2025	266.97	269.52	264.76	267.49	266.23	0.70%	9,214,641
May 14, 2025	263.00	266.64	262.29	265.64	264.39	1.00%	8,643,060
May 13, 2025	261.03	263.67	260.39	263.01	261.77	1.14%	8,588,961
May 12, 2025	262.90	263.60	258.70	260.05	258.83	2.75%	9,603,892
May 9, 2025	254.50	255.51	252.34	253.08	251.89	-0.15%	5,087,639
May 8, 2025	251.57	255.88	251.55	253.47	252.28	1.64%	8,320,118
May 7, 2025	249.85	252.45	248.83	249.39	248.22	0.06%	8,724,267
May 6, 2025	250.00	252.65	249.00	249.25	248.08	-1.31%	6,369,934
May 5, 2025	251.18	255.16	250.59	252.56	251.37	0.02%	5,450,744
May 2, 2025	251.26	253.62	249.46	252.51	251.32	2.28%	7,165,044
May 1, 2025	242.84	248.45	242.17	246.89	245.73	0.93%	8,689,579
Apr 30, 2025	241.21	245.22	238.43	244.62	243.47	-	12,991,699
Apr 29, 2025	242.19	245.25	241.69	244.62	243.47	0.58%	7,216,788
Apr 28, 2025	244.56	246.84	240.84	243.22	242.08	-0.14%	7,394,297
Apr 25, 2025	244.65	245.62	241.75	243.55	242.40	-0.45%	8,588,564
Apr 24, 2025	239.74	245.47	237.58	244.64	243.49	1.56%	9,055,197