Home

JPMorgan Chase & Co (JPM)

210.28
-17.01 (-7.48%)
NYSE · Last Trade: Apr 4th, 4:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JPMorgan Chase & Co (JPM)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025234.27235.14227.30228.6917,269,010228.69
4/02/2025241.60247.25241.46245.827,750,610245.82
4/01/2025242.62245.69240.88243.668,054,142243.66
3/31/2025239.41245.86237.36245.3013,602,649245.30
3/28/2025246.94249.50241.11242.8511,978,459242.85
3/27/2025249.52250.64247.18248.128,021,288248.12
3/26/2025252.60254.67249.78251.0312,784,022251.03
3/25/2025249.31251.82247.63251.139,285,779251.13
3/24/2025245.48248.69244.41248.069,421,440248.06
3/21/2025237.81242.30236.50241.6319,327,563241.63
3/20/2025236.56241.76236.20239.018,326,742239.01
3/19/2025235.74242.33234.89239.1110,119,534239.11
3/18/2025234.32236.17233.52234.9710,344,342234.97
3/17/2025231.18235.67230.46233.939,585,580233.93
3/14/2025228.12233.14227.58232.4411,962,163232.44
3/13/2025229.30229.50224.23225.1916,467,710225.19
3/12/2025234.00234.32227.26227.9016,052,700227.90
3/11/2025231.74233.32226.69229.1418,139,566229.14
3/10/2025236.21237.51228.69232.2218,880,937232.22
3/07/2025245.23246.72239.42242.2820,734,369242.28
3/06/2025248.11249.36243.85246.5410,058,842246.54
3/05/2025251.25253.05247.83251.537,859,628251.53
3/04/2025255.28257.23245.95250.2513,451,943250.25
3/03/2025264.00266.32257.82260.629,051,872260.62
2/28/2025260.73264.81257.89264.6510,467,193264.65
2/27/2025260.18263.64257.86259.058,198,338259.05
2/26/2025257.16260.91256.93258.795,942,695258.79
2/25/2025262.23263.00253.35257.409,607,481257.40
2/24/2025265.49267.00258.61261.3410,370,851261.34
2/21/2025268.32269.19262.84264.2412,835,645264.24
2/20/2025278.67278.74265.74266.8013,832,594266.80
2/19/2025278.38280.25277.22279.257,305,501279.25
2/18/2025276.76279.97276.02279.957,918,615279.95
2/14/2025277.37279.23276.45276.595,688,631276.59
2/13/2025275.50276.97273.81276.328,389,613276.32
2/12/2025274.08276.45273.25275.456,683,275275.45
2/11/2025270.26276.22269.66274.997,195,530274.99
2/10/2025276.15276.18269.59271.048,625,359271.04
2/07/2025277.27278.55274.71275.806,857,923275.80
2/06/2025272.45276.98271.19276.907,259,951276.90
2/05/2025268.91270.64268.33270.435,682,883270.43
2/04/2025269.84269.84266.83267.945,675,218267.94
2/03/2025261.83268.17261.70266.818,376,657266.81
1/31/2025269.23270.82266.96267.307,196,298267.30
1/30/2025268.63269.70266.62268.238,644,935268.23
1/29/2025267.21270.68265.61266.587,683,735266.58
1/28/2025265.85267.33264.83267.147,474,279267.14
1/27/2025264.17265.97262.26265.857,520,478265.85
1/24/2025263.69267.10263.01264.847,666,279264.84
1/23/2025264.69266.86263.81265.9510,745,012265.95
1/22/2025262.90263.38260.25262.849,017,948262.84
1/21/2025260.07264.25259.50263.0313,713,591263.03
1/17/2025254.14260.62252.14259.1617,678,256259.16
1/16/2025254.00257.04252.33254.2715,282,048254.27
1/15/2025250.40253.67243.68252.3518,438,115252.35
1/14/2025242.66247.72242.19247.4712,392,442247.47
1/13/2025239.67244.54239.00244.219,998,734244.21
1/10/2025243.09243.81238.74239.8710,256,857239.87
1/08/2025242.75244.25240.50243.138,675,308243.13
1/07/2025242.14245.26240.90243.178,752,413243.17
1/06/2025243.70245.69240.58240.859,915,625240.85