Dark

JPM
JPMorgan Chase & Co.
stock NYSE

Market Open

Oct 17, 2025 1:52:07 PM EDT

297.02USD-0.502%(-1.50)6,330,374

285.00Bid 296.96Ask 11.96Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

299.70USD+0.395%(+1.18)71,106

After-hours

Oct 16, 2025 4:54:30 PM EDT

298.95USD+0.144%(+0.43)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	299.1700	299.1700	294.2300	297.0200	-0.502%	6,330,374	0.000%
2025-10-16	305.3500	308.5500	297.0800	298.5200	-2.416%	10,479,417	-0.502%
2025-10-15	307.5800	312.0500	305.5300	305.9100	+1.241%	11,349,562	-2.906%
2025-10-14	306.2300	306.7800	294.3800	302.1600	-1.880%	16,135,184	-1.701%
2025-10-13	308.1400	309.4000	307.5000	307.9500	+2.299%	10,365,267	-3.549%
2025-10-10	306.5700	310.3700	300.8700	301.0300	-1.473%	8,558,364	-1.332%
2025-10-09	305.0500	308.0350	303.3947	305.5300	+0.493%	7,060,332	-2.785%
2025-10-08	308.2100	308.7832	303.5500	304.0300	-1.190%	6,489,883	-2.306%
2025-10-07	309.3500	310.0100	304.7000	307.6900	-0.482%	8,454,217	-3.468%
2025-10-06	310.1800	311.7474	305.1301	309.1800	-0.274%	7,214,502	-3.933%
2025-10-03	308.5100	311.6600	308.2100	310.0300	+0.806%	6,029,854	-4.196%
2025-10-02	310.0000	310.5600	306.1400	307.5500	-1.017%	7,599,973	-3.424%
2025-10-01	313.9700	314.5900	307.4100	310.7100	-1.496%	9,235,211	-4.406%
2025-09-30	316.2500	317.4100	310.1100	315.4300	-0.082%	11,823,315	-5.836%
2025-09-29	317.0600	318.0100	313.6600	315.6900	-0.117%	6,462,442	-5.914%
2025-09-26	314.9000	317.8100	313.7040	316.0600	+0.833%	7,258,136	-6.024%
2025-09-25	314.1200	315.6500	311.8000	313.4500	+0.010%	7,083,198	-5.242%
2025-09-24	314.0500	316.5773	311.6650	313.4200	+0.217%	7,310,513	-5.233%
2025-09-23	311.8150	316.3141	310.5800	312.7400	+0.096%	8,584,420	-5.027%
2025-09-22	309.8000	313.7000	309.5550	312.4400	-0.743%	7,520,190	-4.935%
2025-09-19	313.6000	315.8000	309.1200	314.7800	+0.495%	23,568,551	-5.642%
2025-09-18	311.7900	313.4400	309.6100	313.2300	+0.475%	8,050,671	-5.175%
2025-09-17	310.3900	312.9100	308.7722	311.7500	+0.828%	8,657,765	-4.725%
2025-09-16	310.0000	310.9000	307.1347	309.1900	+0.094%	10,525,594	-3.936%
2025-09-15	307.1700	309.9500	307.1700	308.9000	+0.648%	7,122,015	-3.846%
2025-09-12	305.0000	307.5500	303.6950	306.9100	+0.442%	6,846,674	-3.222%
2025-09-11	301.2400	305.7300	300.7925	305.5600	+1.670%	7,942,489	-2.795%
2025-09-10	296.7000	301.5400	295.4000	300.5400	+0.903%	7,787,303	-1.171%
2025-09-09	292.6000	299.0000	292.3100	297.8500	+1.687%	7,848,196	-0.279%
2025-09-08	294.8900	296.4600	291.4400	292.9100	-0.499%	8,188,506	+1.403%
2025-09-05	303.6500	305.1500	294.3100	294.3800	-3.107%	9,837,709	+0.897%
2025-09-04	300.0000	304.4300	298.2800	303.8200	+1.439%	6,605,797	-2.238%
2025-09-03	300.5700	300.5700	296.3800	299.5100	-0.063%	6,316,911	-0.831%
2025-09-02	300.2600	300.4550	294.5000	299.7000	-0.571%	7,221,855	-0.894%
2025-08-29	302.0400	302.9500	299.7300	301.4200	+0.116%	6,796,380	-1.460%
2025-08-28	300.0250	301.2399	298.7000	301.0700	+0.598%	6,410,535	-1.345%
2025-08-27	297.2500	301.0700	297.0400	299.2800	+0.238%	6,056,513	-0.755%
2025-08-26	294.1600	298.7400	293.5001	298.5700	+1.244%	6,714,749	-0.519%
2025-08-25	296.2400	297.3475	294.1400	294.9000	-0.452%	5,856,258	+0.719%
2025-08-22	293.2000	297.1600	290.1300	296.2400	+1.637%	8,552,847	+0.263%
2025-08-21	291.9400	292.7661	289.4725	291.4700	-0.263%	6,624,161	+1.904%
2025-08-20	290.8100	293.3300	287.2700	292.2400	+0.544%	7,374,244	+1.636%
2025-08-19	290.8300	292.4800	289.5300	290.6600	-0.298%	6,031,520	+2.188%
2025-08-18	290.0000	291.9000	288.4100	291.5300	+0.358%	5,386,856	+1.883%
2025-08-15	294.8400	295.5000	289.8200	290.4900	-1.248%	7,340,518	+2.248%
2025-08-14	290.5800	294.2000	289.6391	294.1600	+1.249%	6,322,381	+0.972%
2025-08-13	293.9500	294.5500	287.1600	290.5300	-0.792%	8,420,407	+2.234%
2025-08-12	291.5000	294.7500	290.3400	292.8500	+1.136%	8,572,034	+1.424%
2025-08-11	289.4000	291.3200	288.7800	289.5600	+0.277%	5,510,113	+2.576%
2025-08-08	288.9800	291.2300	284.7060	288.7600	+0.634%	6,634,506	+2.861%
2025-08-07	292.9400	293.4600	286.4100	286.9400	-1.514%	8,057,109	+3.513%
2025-08-06	292.3000	293.2900	290.1600	291.3500	-0.007%	6,330,155	+1.946%
2025-08-05	294.6900	295.7850	287.2400	291.3700	-0.982%	7,182,333	+1.939%
2025-08-04	290.2600	294.3200	290.2600	294.2600	+1.690%	6,649,542	+0.938%
2025-08-01	290.4000	291.7950	284.2376	289.3700	-2.319%	12,007,111	+2.644%
2025-07-31	299.1400	300.9750	295.5000	296.2400	-1.131%	14,749,652	+0.263%
2025-07-30	297.4200	300.6100	297.3800	299.6300	+0.872%	8,061,742	-0.871%
2025-07-29	300.0000	301.2931	296.2000	297.0400	-0.416%	7,635,719	-0.007%
2025-07-28	297.6600	299.4300	296.8200	298.2800	-0.114%	5,840,417	-0.422%
2025-07-25	296.7000	298.9000	295.9550	298.6200	+0.698%	5,918,875	-0.536%
2025-07-24	297.4200	299.5899	296.2000	296.5500	-0.071%	7,001,242	+0.158%
2025-07-23	292.8400	296.9900	292.5500	296.7600	+1.829%	7,083,510	+0.088%
2025-07-22	291.5000	293.6250	289.1800	291.4300	+0.158%	6,717,461	+1.918%
2025-07-21	291.0000	294.1800	290.5800	290.9700	-0.103%	7,898,141	+2.079%
2025-07-18	289.5200	292.5000	288.2300	291.2700	+0.473%	12,217,018	+1.974%
2025-07-17	283.4400	290.2965	283.4400	289.9000	+1.427%	8,509,504	+2.456%
2025-07-16	288.4000	290.7300	283.0100	285.8200	-0.255%	9,979,768	+3.919%
2025-07-15	288.0000	291.9500	285.4800	286.5500	-0.745%	12,526,110	+3.654%
2025-07-14	287.0700	289.3000	285.2556	288.7000	+0.641%	9,079,941	+2.882%
2025-07-11	285.5200	287.3800	283.6550	286.8600	-0.462%	7,384,674	+3.542%
2025-07-10	283.0000	288.3100	283.0000	288.1900	+1.776%	8,413,847	+3.064%
2025-07-09	287.1800	287.1950	282.4800	283.1600	+0.134%	11,273,801	+4.895%
2025-07-08	289.2750	289.7000	280.3100	282.7800	-3.148%	15,440,856	+5.036%
2025-07-07	295.2500	296.0400	290.0800	291.9700	-1.361%	8,825,732	+1.730%
2025-07-03	292.1500	296.4000	291.2100	296.0000	+1.370%	6,541,627	+0.345%
2025-07-02	292.0400	292.8220	289.7000	292.0000	+0.548%	8,158,692	+1.719%
2025-07-01	290.8900	291.1300	286.5900	290.4100	+0.172%	9,338,260	+2.276%
2025-06-30	290.4000	292.6500	288.9200	289.9100	+0.975%	12,689,156	+2.452%
2025-06-27	285.8100	288.6962	285.0400	287.1100	-0.568%	17,868,633	+3.452%
2025-06-26	284.7000	289.4100	284.4700	288.7500	+1.651%	8,942,062	+2.864%
2025-06-25	281.5000	284.2800	280.9100	284.0600	+0.996%	6,826,901	+4.562%
2025-06-24	280.2100	282.7150	279.5100	281.2600	+1.074%	9,267,941	+5.603%
2025-06-23	275.0600	278.5500	272.1128	278.2700	+1.189%	8,094,559	+6.738%
2025-06-20	275.5700	277.3000	273.8119	275.0000	+0.380%	13,969,674	+8.007%
2025-06-18	270.0000	277.7200	269.7200	273.9600	+1.647%	9,586,440	+8.417%
2025-06-17	268.1700	270.5900	267.8000	269.5200	-0.311%	6,739,262	+10.203%
2025-06-16	267.0000	271.7300	266.8500	270.3600	+2.042%	8,566,019	+9.861%
2025-06-13	265.0800	267.0200	262.7100	264.9500	-1.227%	7,098,265	+12.104%
2025-06-12	266.8600	268.2900	265.1400	268.2400	+0.034%	6,618,026	+10.729%
2025-06-11	268.6800	269.6199	265.7862	268.1500	-0.168%	7,434,064	+10.766%
2025-06-10	265.8800	268.9000	265.8500	268.6000	+0.697%	7,538,135	+10.581%
2025-06-09	266.0000	267.9000	263.3500	266.7400	+0.380%	8,285,364	+11.352%
2025-06-06	264.3300	266.6500	264.2600	265.7300	+1.443%	7,738,134	+11.775%
2025-06-05	264.7400	264.7400	260.3100	261.9500	-0.859%	8,179,258	+13.388%
2025-06-04	265.9200	267.1200	264.1800	264.2200	-0.770%	5,915,710	+12.414%
2025-06-03	263.7300	266.5800	262.8800	266.2700	+0.608%	6,998,383	+11.548%
2025-06-02	263.0200	265.0300	261.9000	264.6600	+0.250%	6,011,165	+12.227%
2025-05-30	263.4500	265.3300	262.7250	264.0000	-0.140%	10,977,662	+12.508%
2025-05-29	264.8000	265.4099	262.5300	264.3700	+0.334%	5,081,992	+12.350%
2025-05-28	266.2400	266.7200	262.9000	263.4900	-0.679%	5,535,408	+12.725%
2025-05-27	262.0400	265.3000	261.9900	265.2900	+1.757%	7,506,555	+11.960%
2025-05-23	256.8100	261.9900	256.0001	260.7100	+0.015%	6,671,841	+13.927%
2025-05-22	259.4400	262.3000	258.8687	260.6700	-0.142%	6,514,113	+13.945%
2025-05-21	264.3500	265.6500	260.7263	261.0400	-1.746%	7,464,045	+13.783%
2025-05-20	262.5200	266.6600	262.3000	265.6800	+0.302%	8,436,337	+11.796%
2025-05-19	265.5500	268.3200	261.9300	264.8800	-1.002%	12,145,045	+12.134%
2025-05-16	267.5000	268.4593	264.7100	267.5600	+0.026%	8,932,912	+11.011%
2025-05-15	266.9700	269.5200	264.7600	267.4900	+0.696%	9,214,641	+11.040%
2025-05-14	263.0000	266.6400	262.2900	265.6400	+1.000%	8,643,060	+11.813%
2025-05-13	261.0300	263.6700	260.3900	263.0100	+1.138%	8,588,961	+12.931%
2025-05-12	262.9000	263.6000	258.7000	260.0500	+2.754%	9,603,892	+14.216%
2025-05-09	254.5000	255.5100	252.3400	253.0800	-0.154%	5,087,639	+17.362%
2025-05-08	251.5700	255.8800	251.5500	253.4700	+1.636%	8,320,118	+17.182%
2025-05-07	249.8500	252.4500	248.8300	249.3900	+0.056%	8,724,267	+19.099%
2025-05-06	250.0000	252.6500	249.0000	249.2500	-1.311%	6,369,934	+19.165%
2025-05-05	251.1800	255.1600	250.5901	252.5600	+0.020%	5,450,744	+17.604%
2025-05-02	251.2600	253.6187	249.4629	252.5100	+2.276%	7,165,044	+17.627%
2025-05-01	242.8400	248.4500	242.1700	246.8900	+0.928%	8,689,579	+20.305%
2025-04-30	241.2100	245.2200	238.4300	244.6200	0.000%	12,991,699	+21.421%
2025-04-29	242.1900	245.2500	241.6900	244.6200	+0.576%	7,216,788	+21.421%
2025-04-28	244.5600	246.8437	240.8400	243.2200	-0.135%	7,394,297	+22.120%
2025-04-25	244.6500	245.6200	241.7500	243.5500	-0.446%	8,588,564	+21.954%
2025-04-24	239.7400	245.4695	237.5800	244.6400	+1.561%	9,055,197	+21.411%
2025-04-23	240.2200	246.7900	240.0000	240.8800	+2.245%	14,126,766	+23.306%
2025-04-22	231.9800	235.9900	231.3700	235.5900	+2.882%	10,701,399	+26.075%
2025-04-21	230.6300	231.8100	226.3360	228.9900	-1.280%	8,716,177	+29.709%
2025-04-17	230.8000	234.3400	230.5500	231.9600	+1.023%	9,554,346	+28.048%
2025-04-16	232.0000	233.5800	227.9300	229.6100	-1.510%	9,322,325	+29.358%
2025-04-15	236.1000	238.6500	232.8200	233.1300	-0.677%	10,912,883	+27.405%
2025-04-14	237.1000	239.7800	233.6301	234.7200	-0.627%	12,982,674	+26.542%
2025-04-11	226.3100	238.5750	225.0000	236.2000	+4.002%	20,284,450	+25.749%
2025-04-10	230.0000	230.3499	220.1000	227.1100	-3.085%	18,896,082	+30.782%
2025-04-09	212.5000	237.4800	211.0000	234.3400	+8.056%	24,022,350	+26.747%
2025-04-08	223.5200	227.8378	213.2500	216.8700	+1.133%	19,485,734	+36.958%
2025-04-07	205.7700	222.0530	202.1600	214.4400	+1.978%	22,914,370	+38.510%
2025-04-04	215.3050	217.7000	208.9300	210.2800	-8.050%	27,170,689	+41.250%
2025-04-03	234.2700	235.1400	227.3000	228.6900	-6.969%	17,188,469	+29.879%
2025-04-02	241.6000	247.2450	241.4600	245.8200	+0.886%	7,758,750	+20.828%
2025-04-01	242.6200	245.6900	240.8818	243.6600	-0.669%	8,054,683	+21.899%
2025-03-31	239.4100	245.8600	237.3643	245.3000	+1.009%	13,591,746	+21.084%
2025-03-28	246.9400	249.5050	241.1100	242.8500	-2.124%	11,978,417	+22.306%
2025-03-27	249.5250	250.6400	247.1800	248.1200	-1.159%	8,022,517	+19.708%
2025-03-26	252.6000	254.6700	249.7800	251.0300	-0.040%	11,411,370	+18.321%
2025-03-25	249.3100	251.8200	247.6247	251.1300	+1.238%	8,627,995	+18.273%
2025-03-24	245.4800	248.6900	244.4100	248.0600	+2.661%	8,777,535	+19.737%
2025-03-21	237.8100	242.3000	236.5000	241.6300	+1.096%	17,753,031	+22.923%
2025-03-20	236.5600	241.7600	236.2000	239.0100	-0.042%	8,232,437	+24.271%
2025-03-19	235.7400	242.3300	234.8900	239.1100	+1.762%	9,470,749	+24.219%
2025-03-18	234.3200	236.1700	233.5200	234.9700	+0.445%	9,445,952	+26.408%
2025-03-17	231.1800	235.6695	230.4550	233.9300	+0.641%	8,329,316	+26.970%
2025-03-14	228.1200	233.1430	227.5800	232.4400	+3.220%	11,453,666	+27.784%
2025-03-13	229.3000	229.5000	224.2300	225.1900	-1.189%	15,871,107	+31.898%
2025-03-12	234.0000	234.3200	227.2600	227.9000	-0.541%	15,772,511	+30.329%
2025-03-11	231.7450	233.3200	226.6900	229.1400	-1.326%	17,782,475	+29.624%
2025-03-10	236.2100	237.5100	228.6950	232.2200	-4.152%	18,275,148	+27.905%
2025-03-07	245.2300	246.7200	239.4200	242.2800	-1.728%	20,264,075	+22.594%
2025-03-06	248.1100	249.3600	243.8500	246.5400	-1.984%	9,759,740	+20.475%
2025-03-05	251.2500	253.0500	247.8300	251.5300	+0.511%	7,410,250	+18.085%
2025-03-04	255.2800	257.2300	245.9500	250.2500	-3.979%	12,938,438	+18.689%
2025-03-03	264.0000	266.3200	257.8200	260.6200	-1.523%	8,865,729	+13.967%
2025-02-28	260.7300	264.8100	257.8900	264.6500	+2.162%	9,843,052	+12.231%
2025-02-27	260.1800	263.6400	257.8600	259.0500	+0.100%	8,078,897	+14.657%
2025-02-26	257.1600	260.9115	256.9300	258.7900	+0.540%	5,720,265	+14.773%
2025-02-25	262.2300	263.0000	253.3500	257.4000	-1.508%	9,332,321	+15.392%
2025-02-24	265.4900	267.0000	258.6100	261.3400	-1.097%	9,650,045	+13.653%
2025-02-21	268.3200	269.1955	262.8400	264.2400	-0.960%	11,263,539	+12.405%
2025-02-20	278.6750	278.7400	265.7350	266.8000	-4.458%	13,639,895	+11.327%
2025-02-19	278.3800	280.2500	277.2200	279.2500	-0.250%	6,288,386	+6.363%
2025-02-18	276.7600	279.9700	276.0200	279.9500	+1.215%	7,627,259	+6.098%
2025-02-14	277.3700	279.2334	276.4500	276.5900	+0.098%	5,312,853	+7.386%
2025-02-13	275.5000	276.9700	273.8100	276.3200	+0.316%	7,403,221	+7.491%
2025-02-12	274.0800	276.4500	273.2500	275.4500	+0.167%	6,451,366	+7.831%
2025-02-11	270.2600	276.2200	269.6600	274.9900	+1.457%	7,063,392	+8.011%
2025-02-10	276.1500	276.1800	269.5900	271.0400	-1.726%	8,347,461	+9.585%
2025-02-07	277.2700	278.5500	274.7150	275.8000	-0.397%	6,682,232	+7.694%
2025-02-06	272.4500	276.9800	271.1900	276.9000	+2.392%	7,142,965	+7.266%
2025-02-05	268.9100	270.6400	268.3300	270.4300	+0.929%	5,520,501	+9.832%
2025-02-04	269.8400	269.8400	266.8300	267.9400	+0.424%	5,119,676	+10.853%
2025-02-03	261.8300	268.1650	261.7009	266.8100	-0.183%	8,085,006	+11.323%
2025-01-31	269.2300	270.8200	266.9600	267.3000	-0.347%	6,946,562	+11.119%
2025-01-30	268.6300	269.7000	266.6201	268.2300	+0.619%	7,215,598	+10.733%
2025-01-29	267.2100	270.6800	265.6100	266.5800	-0.210%	7,407,966	+11.419%
2025-01-28	265.8500	267.3300	264.8301	267.1400	+0.485%	6,888,513	+11.185%
2025-01-27	264.1700	265.9700	262.2600	265.8500	+0.381%	7,038,498	+11.725%
2025-01-24	263.6900	267.1000	263.0100	264.8400	-0.417%	7,305,633	+12.151%
2025-01-23	264.6900	266.8599	263.8100	265.9500	+1.183%	9,643,609	+11.683%
2025-01-22	262.9000	263.3800	260.2500	262.8400	-0.072%	7,879,612	+13.004%
2025-01-21	260.0700	264.2500	259.5037	263.0300	+1.493%	12,565,859	+12.922%
2025-01-17	254.1400	260.6200	252.1400	259.1600	+1.923%	17,229,929	+14.609%
2025-01-16	254.0000	257.0350	252.3300	254.2700	+0.761%	15,026,154	+16.813%
2025-01-15	250.4000	253.6699	243.6800	252.3500	+1.972%	18,033,819	+17.702%
2025-01-14	242.6600	247.7200	242.1900	247.4700	+1.335%	12,252,270	+20.023%
2025-01-13	239.6700	244.5400	239.0000	244.2100	+1.809%	9,728,333	+21.625%
2025-01-10	243.0900	243.8100	238.7400	239.8700	-1.341%	9,752,507	+23.825%
2025-01-08	242.7500	244.2500	240.5000	243.1300	-0.016%	7,731,325	+22.165%
2025-01-07	242.1400	245.2600	240.9000	243.1700	+0.963%	8,526,979	+22.145%
2025-01-06	243.6950	245.6900	240.5800	240.8500	-0.999%	9,507,369	+23.322%
2025-01-03	243.8900	244.8800	240.2600	243.2800	+1.367%	9,032,405	+22.090%
2025-01-02	240.9200	243.2760	239.4500	240.0000	+0.121%	8,175,762	+23.758%
2024-12-31	240.0500	241.4393	239.0300	239.7100	+0.163%	4,657,097	+23.908%
2024-12-30	238.7700	240.8400	237.1100	239.3200	-0.767%	5,449,547	+24.110%
2024-12-27	242.7200	243.3900	240.0400	241.1700	-0.810%	5,618,367	+23.158%
2024-12-26	241.4300	243.2600	240.7900	243.1400	+0.343%	3,943,476	+22.160%
2024-12-24	239.4300	242.4922	239.0700	242.3100	+1.644%	3,675,156	+22.579%
2024-12-23	236.0700	238.6200	234.8800	238.3900	+0.332%	8,004,381	+24.594%
2024-12-20	231.9200	239.2100	231.5877	237.6000	+1.992%	24,962,474	+25.008%
2024-12-19	232.2700	236.3600	232.2700	232.9600	+1.124%	10,625,805	+27.498%
2024-12-18	239.0000	239.0700	229.5300	230.3700	-3.352%	10,520,626	+28.932%
2024-12-17	238.6500	239.0200	236.6300	238.3600	-0.509%	7,577,164	+24.610%
2024-12-16	240.6100	240.6700	237.5200	239.5800	-0.150%	8,765,878	+23.975%
2024-12-13	242.0700	242.7150	239.1437	239.9400	-0.658%	7,252,940	+23.789%
2024-12-12	243.0000	244.1000	241.0400	241.5300	-0.821%	5,864,083	+22.974%
2024-12-11	244.0000	244.2700	242.1800	243.5300	+0.276%	5,965,279	+21.964%
2024-12-10	243.8900	247.9600	242.2200	242.8600	-0.390%	8,687,191	+22.301%
2024-12-09	247.1300	247.8699	243.7600	243.8100	-1.435%	6,604,870	+21.824%
2024-12-06	245.7000	247.7400	244.8400	247.3600	+0.766%	5,325,143	+20.076%
2024-12-05	245.3900	247.1800	244.6200	245.4800	+0.855%	6,338,084	+20.996%
2024-12-04	244.7000	245.3450	242.2300	243.4000	-0.580%	6,739,678	+22.030%
2024-12-03	248.2300	249.0400	244.6300	244.8200	-0.581%	6,241,365	+21.322%
2024-12-02	249.5500	250.2500	245.0300	246.2500	-1.390%	8,562,114	+20.617%
2024-11-29	249.8600	251.7700	249.4450	249.7200	-0.028%	4,951,716	+18.941%
2024-11-27	249.3500	251.1900	248.7710	249.7900	-0.072%	5,281,572	+18.908%
2024-11-26	250.4900	251.0000	248.3400	249.9700	-0.128%	5,897,241	+18.822%
2024-11-25	249.5900	254.3100	249.0600	250.2900	+0.700%	8,166,336	+18.670%
2024-11-22	243.6100	249.1500	243.0347	248.5500	+1.548%	7,038,469	+19.501%
2024-11-21	243.2300	245.4900	242.1050	244.7600	+1.653%	7,945,868	+21.352%
2024-11-20	244.4000	244.6100	238.6400	240.7800	-0.950%	8,620,360	+23.357%
2024-11-19	242.2500	245.1509	241.5500	243.0900	-0.792%	6,485,586	+22.185%
2024-11-18	247.7600	247.9300	242.6800	245.0300	-0.114%	8,486,265	+21.218%
2024-11-15	241.4600	246.4200	241.4600	245.3100	+1.422%	11,044,249	+21.079%
2024-11-14	242.4150	244.2900	241.0500	241.8700	+0.294%	9,667,257	+22.802%
2024-11-13	240.5800	244.0900	240.3100	241.1600	+0.668%	10,203,350	+23.163%
2024-11-12	240.5500	241.4600	238.7600	239.5600	+0.113%	6,684,104	+23.986%
2024-11-11	240.0000	242.1000	239.0000	239.2900	+0.975%	8,403,991	+24.126%
2024-11-08	239.3400	239.3400	235.7800	236.9800	+0.254%	9,212,830	+25.335%
2024-11-07	244.5000	244.5700	235.2200	236.3800	-4.323%	15,902,459	+25.654%
2024-11-06	235.0000	248.0000	234.7700	247.0600	+11.545%	23,523,974	+20.222%
2024-11-05	220.0300	221.9600	220.0000	221.4900	+0.778%	5,345,794	+34.101%
2024-11-04	222.6500	223.7600	219.1700	219.7800	-1.417%	7,204,177	+35.144%
2024-11-01	223.5600	226.1500	222.7000	222.9400	+0.460%	6,472,133	+33.229%
2024-10-31	224.7000	225.6900	221.8200	221.9200	-1.110%	7,264,201	+33.841%
2024-10-30	222.5400	226.3100	221.5800	224.4100	+0.677%	6,661,301	+32.356%
2024-10-29	225.2100	226.7500	222.8100	222.9000	-1.153%	6,369,111	+33.253%
2024-10-28	223.3500	225.6400	222.9500	225.5000	+1.435%	6,102,385	+31.716%
2024-10-25	225.0000	225.6200	220.8750	222.3100	-1.187%	6,155,000	+33.606%
2024-10-24	221.8300	225.0600	221.6600	224.9800	+0.703%	5,870,583	+32.021%
2024-10-23	223.6600	224.7999	222.5300	223.4100	-0.317%	6,065,103	+32.948%
2024-10-22	223.0200	225.2800	221.1000	224.1200	+0.502%	9,227,492	+32.527%
2024-10-21	225.2200	225.7000	222.9000	223.0000	-1.052%	5,200,984	+33.193%
2024-10-18	225.0000	225.9200	223.1000	225.3700	+0.423%	6,844,510	+31.792%
2024-10-17	224.2700	225.8500	223.3100	224.4200	+0.349%	6,374,015	+32.350%
2024-10-16	222.3300	223.6800	221.0400	223.6400	+0.562%	6,195,996	+32.812%
2024-10-15	223.6600	225.4500	221.8200	222.3900	+0.411%	8,651,750	+33.558%
2024-10-14	223.2000	223.7000	218.8800	221.4800	-0.364%	8,435,552	+34.107%
2024-10-11	215.6700	224.6299	215.1600	222.2900	+4.440%	18,102,139	+33.618%
2024-10-10	214.8100	214.8100	211.4700	212.8400	-0.272%	7,565,911	+39.551%
2024-10-09	209.7000	214.2400	209.3800	213.4200	+1.267%	6,550,580	+39.172%
2024-10-08	210.5800	211.3300	208.3800	210.7500	-0.085%	5,865,578	+40.935%
2024-10-07	211.0300	213.3300	209.6900	210.9300	-0.137%	6,582,387	+40.814%
2024-10-04	209.3000	211.6700	206.9100	211.2200	+2.919%	9,811,367	+40.621%
2024-10-03	206.1700	206.4900	204.3400	205.2300	-0.994%	7,182,973	+44.725%
2024-10-02	207.0800	208.9500	205.6900	207.2900	+0.121%	5,708,669	+43.287%
2024-10-01	208.9000	209.0900	206.1900	207.0400	-1.812%	8,228,878	+43.460%
2024-09-30	206.3100	210.9600	205.2600	210.8600	+0.171%	7,855,010	+40.861%
2024-09-27	210.6500	212.4400	209.3300	210.5000	+0.343%	6,541,615	+41.102%
2024-09-26	211.1300	211.7000	209.0100	209.7800	-0.195%	7,585,462	+41.586%
2024-09-25	211.6800	212.2400	208.6100	210.1900	-0.662%	8,152,062	+41.310%
2024-09-24	211.1500	212.9500	210.3700	211.5900	+0.071%	7,172,510	+40.375%
2024-09-23	211.0000	211.8000	209.9900	211.4400	+0.166%	6,413,608	+40.475%
2024-09-20	209.9300	211.4150	209.5000	211.0900	+0.290%	17,682,831	+40.708%
2024-09-19	209.7800	211.9100	207.3400	210.4800	+1.421%	11,092,402	+41.116%
2024-09-18	209.0100	211.3361	206.7000	207.5300	-0.822%	8,144,349	+43.121%
2024-09-17	207.7300	209.9300	207.6600	209.2500	+0.669%	7,424,897	+41.945%
2024-09-16	205.8300	208.2100	205.5900	207.8600	+1.733%	8,015,863	+42.894%
2024-09-13	206.8600	207.8482	203.0200	204.3200	-1.104%	10,077,647	+45.370%
2024-09-12	207.6500	208.7800	204.8900	206.6000	-0.304%	8,294,249	+43.766%
2024-09-11	205.2500	207.7000	201.8310	207.2300	+0.812%	13,398,938	+43.329%
2024-09-10	218.6000	218.6400	200.6100	205.5600	-5.189%	28,177,866	+44.493%
2024-09-09	215.1900	218.1500	214.1750	216.8100	+2.047%	8,699,672	+36.996%
2024-09-06	217.6000	218.7400	211.0900	212.4600	-2.376%	7,624,395	+39.800%
2024-09-05	220.1500	220.8000	216.0300	217.6300	-0.775%	7,640,360	+36.479%
2024-09-04	221.0400	222.0700	217.2100	219.3300	-0.440%	7,175,778	+35.422%
2024-09-03	222.3000	224.1000	219.2400	220.3000	-2.002%	8,871,855	+34.825%
2024-08-30	222.5000	225.4800	221.9300	224.8000	+1.166%	8,163,977	+32.126%
2024-08-29	222.1500	222.9800	218.9400	222.2100	+0.416%	6,250,873	+33.666%
2024-08-28	219.2500	222.2100	219.1900	221.2900	+0.504%	6,220,251	+34.222%
2024-08-27	219.5100	220.4200	219.1900	220.1800	+0.461%	4,903,626	+34.899%
2024-08-26	219.0100	219.6800	218.0500	219.1700	+0.394%	5,056,371	+35.520%
2024-08-23	217.6000	219.1900	216.5000	218.3100	+0.776%	7,087,357	+36.054%
2024-08-22	214.5800	216.8000	214.3350	216.6300	+0.946%	5,133,892	+37.109%
2024-08-21	214.4300	215.0000	212.8400	214.6000	+0.037%	5,083,045	+38.406%
2024-08-20	215.0000	216.0000	213.6800	214.5200	-0.432%	5,463,209	+38.458%
2024-08-19	214.0000	215.5300	213.8200	215.4500	+0.692%	5,801,491	+37.860%
2024-08-16	211.6900	214.0900	211.5850	213.9700	+1.144%	7,425,764	+38.814%
2024-08-15	213.0000	213.8900	211.1000	211.5500	+0.623%	6,485,966	+40.402%
2024-08-14	207.7400	210.7550	207.1200	210.2400	+1.106%	6,876,142	+41.277%
2024-08-13	207.7300	208.0900	205.4000	207.9400	+0.849%	6,027,173	+42.839%
2024-08-12	206.4100	207.1400	203.6600	206.1900	+0.190%	6,350,598	+44.052%
2024-08-09	203.4700	206.4700	202.9000	205.8000	+0.853%	5,488,248	+44.325%
2024-08-08	202.4700	204.9100	201.7900	204.0600	+1.826%	7,213,620	+45.555%
2024-08-07	203.5100	205.7500	200.2000	200.4000	+0.030%	8,988,150	+48.214%
2024-08-06	195.4000	202.6000	194.0000	200.3400	+2.791%	10,382,188	+48.258%
2024-08-05	194.0500	196.1699	190.9000	194.9000	-2.129%	13,752,386	+52.396%
2024-08-02	203.8800	204.6700	196.8900	199.1400	-4.241%	17,721,911	+49.151%
2024-08-01	213.2000	213.8300	206.3800	207.9600	-2.274%	10,551,742	+42.826%
2024-07-31	214.7800	216.3900	212.6700	212.8000	-1.111%	8,697,218	+39.577%
2024-07-30	213.2300	215.7900	212.9600	215.1900	+2.058%	8,626,368	+38.027%
2024-07-29	212.6500	213.6100	210.5450	210.8500	-0.655%	6,408,553	+40.868%
2024-07-26	209.2400	213.1600	208.6200	212.2400	+1.711%	7,860,756	+39.945%
2024-07-25	208.6500	210.1900	208.0500	208.6700	+0.038%	6,256,207	+42.340%
2024-07-24	209.5500	212.0300	208.0700	208.5900	-0.827%	6,983,828	+42.394%
2024-07-23	211.0200	211.4750	209.3527	210.3300	+0.024%	5,411,283	+41.216%
2024-07-22	210.4600	212.1700	209.7100	210.2800	+0.238%	7,355,011	+41.250%
2024-07-19	211.2000	212.3500	208.9200	209.7800	-0.095%	7,941,720	+41.586%
2024-07-18	215.6300	216.6350	209.2350	209.9800	-3.177%	12,262,552	+41.452%
2024-07-17	213.8000	217.5600	213.2700	216.8700	+1.521%	11,433,675	+36.958%
2024-07-16	210.0000	213.7400	208.0800	213.6200	+1.700%	11,361,272	+39.041%
2024-07-15	207.1900	211.6100	206.7200	210.0500	+2.493%	10,241,396	+41.404%
2024-07-12	204.0000	207.4500	202.1000	204.9400	-1.210%	14,953,742	+44.930%
2024-07-11	206.2100	208.1000	205.3800	207.4500	-0.168%	10,226,544	+43.177%
2024-07-10	206.1400	207.9700	205.5800	207.8000	+0.082%	7,756,429	+42.936%
2024-07-09	205.6300	209.7600	205.4500	207.6300	+1.199%	8,517,579	+43.053%
2024-07-08	205.0400	206.9000	203.9700	205.1700	+0.186%	8,097,576	+44.768%
2024-07-05	206.9900	207.3700	204.5200	204.7900	-1.869%	7,635,771	+45.036%
2024-07-03	209.5500	210.3800	207.6500	208.6900	-0.067%	5,476,170	+42.326%
2024-07-02	205.2900	208.8600	204.7700	208.8300	+1.645%	7,598,550	+42.231%
2024-07-01	202.8400	207.0900	202.6600	205.4500	+1.577%	9,340,169	+44.570%
2024-06-28	200.0100	202.6000	199.3018	202.2600	+1.551%	14,155,246	+46.851%
2024-06-27	197.4400	199.8600	196.9000	199.1700	+0.881%	7,448,593	+49.129%
2024-06-26	197.4500	197.9400	196.2750	197.4300	-0.323%	7,351,224	+50.443%
2024-06-25	198.0900	200.0700	197.7400	198.0700	-0.407%	6,529,272	+49.957%
2024-06-24	197.8100	199.2300	197.1000	198.8800	+1.314%	9,499,781	+49.346%
2024-06-21	196.7100	197.1700	194.2200	196.3000	-1.193%	19,711,390	+51.309%
2024-06-20	196.3900	199.4500	196.1100	198.6700	+0.848%	8,281,076	+49.504%
2024-06-18	194.6000	197.9600	194.1300	197.0000	+1.036%	8,601,737	+50.772%
2024-06-17	193.4800	195.5800	192.6400	194.9800	+0.619%	8,008,638	+52.334%
2024-06-14	191.4500	194.8600	191.4200	193.7800	+0.062%	6,523,075	+53.277%
2024-06-13	192.3200	194.5800	190.8800	193.6600	+1.112%	8,473,435	+53.372%
2024-06-12	196.0000	196.7200	191.3100	191.5300	-1.456%	12,594,939	+55.078%
2024-06-11	197.9100	197.9400	193.6000	194.3600	-2.630%	9,112,488	+52.820%
2024-06-10	199.2400	200.8400	198.4400	199.6100	-0.170%	5,916,324	+48.800%
2024-06-07	197.4300	200.9200	197.0100	199.9500	+1.544%	6,773,725	+48.547%
2024-06-06	197.2600	198.0200	195.3300	196.9100	-0.177%	7,496,415	+50.840%
2024-06-05	199.7600	199.8200	196.9200	197.2600	-0.954%	8,089,288	+50.573%
2024-06-04	200.1600	201.9800	198.2800	199.1600	-1.318%	6,672,529	+49.136%
2024-06-03	202.3100	202.4200	199.1900	201.8200	-0.400%	6,168,123	+47.171%
2024-05-31	199.3000	203.3000	198.3500	202.6300	+1.656%	13,671,160	+46.582%
2024-05-30	198.5600	199.8500	198.4000	199.3300	+0.616%	6,463,099	+49.009%
2024-05-29	198.0000	198.9900	196.8900	198.1100	-0.697%	5,609,540	+49.927%
2024-05-28	199.8600	200.4100	198.6600	199.5000	-0.603%	6,800,534	+48.882%
2024-05-24	197.7500	200.7600	197.5600	200.7100	+1.925%	7,006,112	+47.985%
2024-05-23	197.8100	198.3000	196.0700	196.9200	-0.701%	7,772,092	+50.833%
2024-05-22	199.0000	200.9350	197.6900	198.3100	-0.606%	9,337,967	+49.776%
2024-05-21	197.0000	199.9000	196.6000	199.5200	+2.015%	13,905,556	+48.867%
2024-05-20	204.3900	205.8800	195.4000	195.5800	-4.497%	16,766,443	+51.866%
2024-05-17	203.8100	205.0500	202.8149	204.7900	+1.146%	9,150,400	+45.036%
2024-05-16	202.2200	204.4800	201.9901	202.4700	+0.178%	8,301,562	+46.698%
2024-05-15	202.0100	202.6900	199.7700	202.1100	+0.298%	8,029,534	+46.960%
2024-05-14	199.0000	201.5800	198.1600	201.5100	+1.399%	8,486,884	+47.397%
2024-05-13	198.8000	199.8500	198.0400	198.7300	-0.020%	6,733,621	+49.459%
2024-05-10	198.5400	199.3399	198.2700	198.7700	+0.643%	7,444,731	+49.429%
2024-05-09	195.1700	197.5900	195.1000	197.5000	+0.946%	7,878,774	+50.390%
2024-05-08	191.0000	196.6500	191.0000	195.6500	+2.034%	9,142,478	+51.812%
2024-05-07	191.7000	192.9300	191.6500	191.7500	-0.130%	7,518,051	+54.900%
2024-05-06	191.7300	192.2000	189.8150	192.0000	+0.782%	7,392,533	+54.698%
2024-05-03	192.0000	192.5290	188.4600	190.5100	-0.600%	8,854,081	+55.908%
2024-05-02	193.0700	193.5000	189.5200	191.6600	-0.104%	6,195,276	+54.972%
2024-05-01	192.2700	194.4600	190.7900	191.8600	+0.063%	7,010,946	+54.811%
2024-04-30	192.8100	194.9900	191.6400	191.7400	-0.797%	8,003,262	+54.908%
2024-04-29	193.4800	194.2600	192.4300	193.2800	-0.109%	5,272,892	+53.673%

document.getElementById("MbmQ11").onerror = function(){this.style.display='none';}; .dark-mode .L3yh1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3yh1G{ color: #333333; background-color: white; border: 2px solid #333333; }JPMJPMorgan Chase & Co.stock NYSE

JPM
JPMorgan Chase & Co.
stock NYSE