Home

JPMorgan Chase & Co (JPM)

311.12
+1.68 (0.54%)
NYSE · Last Trade: Nov 1st, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JPMorgan Chase & Co (JPM)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025308.54312.87307.25311.127,720,370311.12
10/30/2025305.79312.61305.10309.447,512,300309.44
10/29/2025303.51308.25303.01305.517,518,765305.51
10/28/2025304.86307.97303.16305.366,333,566305.36
10/27/2025302.16304.53301.01304.155,642,415304.15
10/24/2025296.08302.60295.45300.447,228,376300.44
10/23/2025294.38296.37292.51294.545,436,201294.54
10/22/2025297.77298.06290.55294.118,053,514294.11
10/21/2025301.66304.05297.00297.097,369,954297.09
10/20/2025298.50303.69298.16302.366,953,262302.36
10/17/2025299.16299.55294.20297.5610,153,457297.56
10/16/2025305.35308.68297.07298.5410,541,221298.54
10/15/2025306.39312.12305.44305.6911,354,761305.69
10/14/2025305.84307.00294.21302.0816,171,463302.08
10/13/2025305.60309.46305.45307.9710,782,988307.97
10/10/2025305.66310.47300.81300.898,597,405300.89
10/09/2025305.05308.04303.39305.537,059,203305.53
10/08/2025308.210.00303.55304.036,487,822304.03
10/07/2025309.35310.01304.70307.698,453,763307.69
10/06/2025310.18311.75305.13309.187,213,747309.18
10/03/2025308.51311.66308.21310.036,029,879308.53
10/02/2025310.00310.56306.14307.557,596,358306.06
10/01/2025313.97314.59307.41310.719,234,222309.21
9/30/2025316.25317.41310.11315.4311,823,115313.90
9/29/2025317.06318.01313.66315.696,461,936314.16
9/26/2025314.90317.81313.70316.067,291,675314.53
9/25/2025314.12315.65311.80313.457,078,876311.93
9/24/2025314.05316.58311.67313.427,309,792311.90
9/23/2025311.82316.31310.58312.748,583,686311.23
9/22/2025309.80313.70309.56312.447,518,380310.93
9/19/2025313.60315.80309.12314.7823,568,595313.26
9/18/2025311.79313.44309.61313.238,050,096311.71
9/17/2025310.39312.91308.77311.758,656,301310.24
9/16/2025310.00310.90307.13309.1910,523,182307.69
9/15/2025307.17309.95307.17308.907,121,933307.40
9/12/2025305.00307.55303.69306.916,846,688305.43
9/11/2025301.24305.73300.79305.567,941,775304.08
9/10/2025296.70301.54295.40300.547,796,821299.09
9/09/2025292.60299.00292.31297.857,846,627296.41
9/08/2025294.89296.46291.44292.918,188,394291.49
9/05/2025303.65305.15294.31294.389,837,785292.96
9/04/2025300.00304.43298.28303.826,605,367302.35
9/03/2025300.57300.57296.38299.516,339,684298.06
9/02/2025300.26300.45294.50299.707,220,134298.25
8/29/2025302.04302.95299.73301.426,796,392299.96
8/28/2025300.02301.24298.70301.076,409,659299.61
8/27/2025297.25301.07297.04299.286,054,680297.83
8/26/2025294.16298.74293.50298.576,712,770297.13
8/25/2025296.24297.35294.14294.905,856,169293.47
8/22/2025293.20297.16290.13296.248,553,084294.81
8/21/2025291.94292.77289.47291.476,624,187290.06
8/20/2025290.81293.33287.27292.247,373,980290.83
8/19/2025290.83292.48289.53290.666,029,617289.25
8/18/2025290.00291.90288.41291.535,386,042290.12
8/15/2025294.84295.50289.82290.497,340,567289.08
8/14/2025290.58294.20289.64294.166,322,060292.74
8/13/2025293.95294.55287.16290.538,419,248289.12
8/12/2025291.50294.75290.34292.858,571,303291.43
8/11/2025289.40291.32288.78289.565,509,754288.16
8/08/2025288.98291.23284.71288.766,636,811287.36
8/07/2025292.94293.46286.41286.948,056,902285.55
8/06/2025292.30293.29290.16291.356,328,398289.94
8/05/2025294.69295.79287.24291.377,182,128289.96
8/04/2025290.26294.32290.26294.266,649,912292.84
8/01/2025290.40291.80284.24289.3712,007,154287.97