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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 289.52 | 292.50 | 288.23 | 291.27 | 291.27 | 0.47% | 11,879,899 |
| Jul 17, 2025 | 283.44 | 290.30 | 283.44 | 289.90 | 289.90 | 1.43% | 8,509,504 |
| Jul 16, 2025 | 288.40 | 290.73 | 283.01 | 285.82 | 285.82 | -0.25% | 9,979,768 |
| Jul 15, 2025 | 288.00 | 291.95 | 285.48 | 286.55 | 286.55 | -0.74% | 12,526,110 |
| Jul 14, 2025 | 287.07 | 289.30 | 285.26 | 288.70 | 288.70 | 0.64% | 9,079,941 |
| Jul 11, 2025 | 285.52 | 287.38 | 283.66 | 286.86 | 286.86 | -0.46% | 7,384,674 |
| Jul 10, 2025 | 283.00 | 288.31 | 283.00 | 288.19 | 288.19 | 1.78% | 8,413,847 |
| Jul 9, 2025 | 287.18 | 287.20 | 282.48 | 283.16 | 283.16 | 0.13% | 11,273,801 |
| Jul 8, 2025 | 289.28 | 289.70 | 280.31 | 282.78 | 282.78 | -3.15% | 15,440,856 |
| Jul 7, 2025 | 295.25 | 296.04 | 290.08 | 291.97 | 291.97 | -1.36% | 8,825,732 |
| 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 |