Home

JPMorgan Chase & Co (JPM)

252.99
+6.10 (2.47%)
NYSE · Last Trade: May 2nd, 1:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JPMorgan Chase & Co (JPM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2025242.84248.45242.17246.898,686,873246.89
4/30/2025241.21245.22238.43244.6212,981,412244.62
4/29/2025242.19245.25241.69244.627,216,393244.62
4/28/2025244.56246.84240.84243.227,393,960243.22
4/25/2025244.65245.62241.75243.558,588,568243.55
4/24/2025239.74245.47237.58244.649,053,135244.64
4/23/2025240.22246.79240.00240.8814,126,494240.88
4/22/2025231.98235.99231.37235.5910,697,940235.59
4/21/2025230.63231.81226.34228.998,714,785228.99
4/17/2025230.80234.34230.55231.969,557,997231.96
4/16/2025232.00233.58227.93229.619,322,446229.61
4/15/2025236.10238.65232.82233.1310,910,161233.13
4/14/2025237.10239.78233.63234.7213,016,775234.72
4/11/2025226.31238.57225.00236.2020,284,547236.20
4/10/2025230.00230.35220.10227.1118,873,690227.11
4/09/2025212.50237.48211.00234.3424,013,353234.34
4/08/2025223.52227.84213.25216.8719,482,381216.87
4/07/2025205.77219.56202.16214.4422,907,201214.44
4/04/2025215.30217.70208.93210.2827,202,273210.28
4/03/2025234.27235.14227.30228.6917,269,010227.29
4/02/2025241.60247.25241.46245.827,750,610244.31
4/01/2025242.62245.69240.88243.668,054,142242.17
3/31/2025239.41245.86237.36245.3013,602,649243.80
3/28/2025246.94249.50241.11242.8511,978,459241.36
3/27/2025249.52250.64247.18248.128,021,288246.60
3/26/2025252.60254.67249.78251.0312,784,022249.49
3/25/2025249.31251.82247.63251.139,285,779249.59
3/24/2025245.48248.69244.41248.069,421,440246.54
3/21/2025237.81242.30236.50241.6319,327,563240.15
3/20/2025236.56241.76236.20239.018,326,742237.55
3/19/2025235.74242.33234.89239.1110,119,534237.65
3/18/2025234.32236.17233.52234.9710,344,342233.53
3/17/2025231.18235.67230.46233.939,585,580232.50
3/14/2025228.12233.14227.58232.4411,962,163231.02
3/13/2025229.30229.50224.23225.1916,467,710223.81
3/12/2025234.00234.32227.26227.9016,052,700226.50
3/11/2025231.74233.32226.69229.1418,139,566227.74
3/10/2025236.21237.51228.69232.2218,880,937230.80
3/07/2025245.23246.72239.42242.2820,734,369240.80
3/06/2025248.11249.36243.85246.5410,058,842245.03
3/05/2025251.25253.05247.83251.537,859,628249.99
3/04/2025255.28257.10245.95250.2513,451,943248.72
3/03/2025264.00266.32257.82260.629,051,872259.02
2/28/2025260.73264.81257.89264.6510,467,193263.03
2/27/2025260.18263.64257.86259.058,198,338257.46
2/26/2025257.16260.91256.93258.795,942,695257.21
2/25/2025262.23263.00253.35257.409,607,481255.82
2/24/2025265.49267.00258.61261.3410,370,906259.74
2/21/2025268.32269.19262.84264.2412,835,645262.62
2/20/2025278.67278.74265.74266.8013,832,594265.17
2/19/2025278.38280.25277.22279.257,305,501277.54
2/18/2025276.76279.97276.02279.957,918,616278.24
2/14/2025277.37279.23276.45276.595,688,678274.90
2/13/2025275.50276.97273.81276.328,389,613274.63
2/12/2025274.08276.45273.25275.456,683,275273.76
2/11/2025270.26276.22269.66274.997,195,599273.31
2/10/2025276.15276.18269.59271.048,625,359269.38
2/07/2025277.27278.55274.71275.806,857,923274.11
2/06/2025272.45276.98271.19276.907,259,951275.20
2/05/2025268.91270.64268.33270.435,682,883268.77
2/04/2025269.84269.84266.83267.945,675,218266.30
2/03/2025261.83268.17261.70266.818,376,660265.18