Dark

JPM
JPMorgan Chase & Co.
stock NYSE

Market Open

Dec 1, 2025 2:13:18 PM EST

309.81USD-1.044%(-3.27)3,309,023

295.45Bid 328.60Ask 33.15Spread

Pre-market

Dec 1, 2025 9:27:30 AM EST

311.29USD-0.570%(-1.79)5,734

After-hours

Nov 26, 2025 4:53:30 PM EST

307.81USD+0.049%(+0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-01	312.8900	313.9900	309.6700	309.8100	-1.044%	3,309,023	0.000%
2025-11-28	309.1000	313.7200	308.2400	313.0800	+1.768%	4,322,448	-1.044%
2025-11-26	305.0000	308.5250	303.2000	307.6400	+1.531%	7,910,851	+0.705%
2025-11-25	300.0500	304.5000	295.5600	303.0000	+1.678%	8,877,188	+2.248%
2025-11-24	298.2400	299.8200	294.5100	298.0000	-0.007%	10,940,186	+3.963%
2025-11-21	301.2900	301.6800	292.8101	298.0200	-0.121%	11,766,730	+3.956%
2025-11-20	306.3400	309.9200	298.1600	298.3800	-1.612%	7,501,582	+3.831%
2025-11-19	299.7400	304.4499	299.2650	303.2700	+1.289%	5,546,555	+2.156%
2025-11-18	299.5000	302.9450	297.0200	299.4100	-0.320%	8,077,315	+3.473%
2025-11-17	304.0000	305.5900	297.6714	300.3700	-1.067%	8,344,046	+3.143%
2025-11-14	307.5100	307.6400	301.2300	303.6100	-1.897%	10,326,983	+2.042%
2025-11-13	319.2300	320.6325	309.1000	309.4800	-3.411%	8,973,258	+0.107%
2025-11-12	316.2600	322.2500	316.2100	320.4100	+1.518%	10,578,266	-3.308%
2025-11-11	317.5000	319.0500	315.2800	315.6200	-0.401%	5,030,216	-1.841%
2025-11-10	315.0000	319.5550	314.2100	316.8900	+0.853%	5,787,167	-2.234%
2025-11-07	311.8900	314.4300	307.6420	314.2100	+0.252%	7,302,347	-1.400%
2025-11-06	310.9900	314.8400	310.2600	313.4200	+0.558%	7,206,111	-1.152%
2025-11-05	309.6100	313.1000	305.6300	311.6800	+0.786%	6,865,198	-0.600%
2025-11-04	306.7100	312.2200	305.1000	309.2500	-0.032%	7,085,164	+0.181%
2025-11-03	311.0000	312.3200	306.2100	309.3500	-0.569%	7,770,040	+0.149%
2025-10-31	308.5400	312.8700	307.2500	311.1200	+0.543%	7,721,297	-0.421%
2025-10-30	305.7900	312.6100	305.1000	309.4400	+1.286%	7,514,556	+0.120%
2025-10-29	303.5100	308.2450	303.0100	305.5100	+0.049%	7,520,324	+1.407%
2025-10-28	304.8600	307.9674	303.1600	305.3600	+0.398%	6,335,993	+1.457%
2025-10-27	302.1600	304.5300	301.0100	304.1500	+1.235%	5,642,222	+1.861%
2025-10-24	296.0800	302.6000	295.4500	300.4400	+2.003%	7,228,330	+3.119%
2025-10-23	294.3800	296.3699	292.5100	294.5400	+0.146%	5,438,810	+5.184%
2025-10-22	297.7700	298.0599	290.5448	294.1100	-1.003%	8,054,115	+5.338%
2025-10-21	301.6600	304.0500	297.0000	297.0900	-1.743%	7,372,671	+4.282%
2025-10-20	298.5000	303.6900	298.1601	302.3600	+1.613%	6,894,943	+2.464%
2025-10-17	299.1600	299.5500	294.2000	297.5600	-0.328%	10,153,454	+4.117%
2025-10-16	305.3500	308.6799	297.0700	298.5400	-2.339%	10,549,447	+3.775%
2025-10-15	306.3900	312.1199	305.4400	305.6900	+1.195%	11,354,778	+1.348%
2025-10-14	305.8400	307.0000	294.2100	302.0800	-1.913%	16,178,755	+2.559%
2025-10-13	305.6000	309.4600	305.4500	307.9700	+2.353%	10,788,680	+0.597%
2025-10-10	305.6600	310.4700	300.8100	300.8900	-1.519%	8,597,384	+2.965%
2025-10-09	305.0500	308.0350	303.3947	305.5300	+0.493%	7,060,332	+1.401%
2025-10-08	308.2100	308.7832	303.5500	304.0300	-1.190%	6,489,883	+1.901%
2025-10-07	309.3500	310.0100	304.7000	307.6900	-0.482%	8,454,217	+0.689%
2025-10-06	310.1800	311.7474	305.1301	309.1800	-0.274%	7,214,502	+0.204%
2025-10-03	308.5100	311.6600	308.2100	310.0300	+0.806%	6,029,854	-0.071%
2025-10-02	310.0000	310.5600	306.1400	307.5500	-1.017%	7,599,973	+0.735%
2025-10-01	313.9700	314.5900	307.4100	310.7100	-1.496%	9,235,211	-0.290%
2025-09-30	316.2500	317.4100	310.1100	315.4300	-0.082%	11,823,315	-1.782%
2025-09-29	317.0600	318.0100	313.6600	315.6900	-0.117%	6,462,442	-1.863%
2025-09-26	314.9000	317.8100	313.7040	316.0600	+0.833%	7,258,136	-1.977%
2025-09-25	314.1200	315.6500	311.8000	313.4500	+0.010%	7,083,198	-1.161%
2025-09-24	314.0500	316.5773	311.6650	313.4200	+0.217%	7,310,513	-1.152%
2025-09-23	311.8150	316.3141	310.5800	312.7400	+0.096%	8,584,420	-0.937%
2025-09-22	309.8000	313.7000	309.5550	312.4400	-0.743%	7,520,190	-0.842%
2025-09-19	313.6000	315.8000	309.1200	314.7800	+0.495%	23,568,551	-1.579%
2025-09-18	311.7900	313.4400	309.6100	313.2300	+0.475%	8,050,671	-1.092%
2025-09-17	310.3900	312.9100	308.7722	311.7500	+0.828%	8,657,765	-0.622%
2025-09-16	310.0000	310.9000	307.1347	309.1900	+0.094%	10,525,594	+0.201%
2025-09-15	307.1700	309.9500	307.1700	308.9000	+0.648%	7,122,015	+0.295%
2025-09-12	305.0000	307.5500	303.6950	306.9100	+0.442%	6,846,674	+0.945%
2025-09-11	301.2400	305.7300	300.7925	305.5600	+1.670%	7,942,489	+1.391%
2025-09-10	296.7000	301.5400	295.4000	300.5400	+0.903%	7,787,303	+3.084%
2025-09-09	292.6000	299.0000	292.3100	297.8500	+1.687%	7,848,196	+4.015%
2025-09-08	294.8900	296.4600	291.4400	292.9100	-0.499%	8,188,506	+5.770%
2025-09-05	303.6500	305.1500	294.3100	294.3800	-3.107%	9,837,709	+5.242%
2025-09-04	300.0000	304.4300	298.2800	303.8200	+1.439%	6,605,797	+1.972%
2025-09-03	300.5700	300.5700	296.3800	299.5100	-0.063%	6,316,911	+3.439%
2025-09-02	300.2600	300.4550	294.5000	299.7000	-0.571%	7,221,855	+3.373%
2025-08-29	302.0400	302.9500	299.7300	301.4200	+0.116%	6,796,380	+2.783%
2025-08-28	300.0250	301.2399	298.7000	301.0700	+0.598%	6,410,535	+2.903%
2025-08-27	297.2500	301.0700	297.0400	299.2800	+0.238%	6,056,513	+3.518%
2025-08-26	294.1600	298.7400	293.5001	298.5700	+1.244%	6,714,749	+3.765%
2025-08-25	296.2400	297.3475	294.1400	294.9000	-0.452%	5,856,258	+5.056%
2025-08-22	293.2000	297.1600	290.1300	296.2400	+1.637%	8,552,847	+4.581%
2025-08-21	291.9400	292.7661	289.4725	291.4700	-0.263%	6,624,161	+6.292%
2025-08-20	290.8100	293.3300	287.2700	292.2400	+0.544%	7,374,244	+6.012%
2025-08-19	290.8300	292.4800	289.5300	290.6600	-0.298%	6,031,520	+6.588%
2025-08-18	290.0000	291.9000	288.4100	291.5300	+0.358%	5,386,856	+6.270%
2025-08-15	294.8400	295.5000	289.8200	290.4900	-1.248%	7,340,518	+6.651%
2025-08-14	290.5800	294.2000	289.6391	294.1600	+1.249%	6,322,381	+5.320%
2025-08-13	293.9500	294.5500	287.1600	290.5300	-0.792%	8,420,407	+6.636%
2025-08-12	291.5000	294.7500	290.3400	292.8500	+1.136%	8,572,034	+5.791%
2025-08-11	289.4000	291.3200	288.7800	289.5600	+0.277%	5,510,113	+6.993%
2025-08-08	288.9800	291.2300	284.7060	288.7600	+0.634%	6,634,506	+7.290%
2025-08-07	292.9400	293.4600	286.4100	286.9400	-1.514%	8,057,109	+7.970%
2025-08-06	292.3000	293.2900	290.1600	291.3500	-0.007%	6,330,155	+6.336%
2025-08-05	294.6900	295.7850	287.2400	291.3700	-0.982%	7,182,333	+6.329%
2025-08-04	290.2600	294.3200	290.2600	294.2600	+1.690%	6,649,542	+5.284%
2025-08-01	290.4000	291.7950	284.2376	289.3700	-2.319%	12,007,111	+7.064%
2025-07-31	299.1400	300.9750	295.5000	296.2400	-1.131%	14,749,652	+4.581%
2025-07-30	297.4200	300.6100	297.3800	299.6300	+0.872%	8,061,742	+3.398%
2025-07-29	300.0000	301.2931	296.2000	297.0400	-0.416%	7,635,719	+4.299%
2025-07-28	297.6600	299.4300	296.8200	298.2800	-0.114%	5,840,417	+3.865%
2025-07-25	296.7000	298.9000	295.9550	298.6200	+0.698%	5,918,875	+3.747%
2025-07-24	297.4200	299.5899	296.2000	296.5500	-0.071%	7,001,242	+4.471%
2025-07-23	292.8400	296.9900	292.5500	296.7600	+1.829%	7,083,510	+4.397%
2025-07-22	291.5000	293.6250	289.1800	291.4300	+0.158%	6,717,461	+6.307%
2025-07-21	291.0000	294.1800	290.5800	290.9700	-0.103%	7,898,141	+6.475%
2025-07-18	289.5200	292.5000	288.2300	291.2700	+0.473%	12,217,018	+6.365%
2025-07-17	283.4400	290.2965	283.4400	289.9000	+1.427%	8,509,504	+6.868%
2025-07-16	288.4000	290.7300	283.0100	285.8200	-0.255%	9,979,768	+8.393%
2025-07-15	288.0000	291.9500	285.4800	286.5500	-0.745%	12,526,110	+8.117%
2025-07-14	287.0700	289.3000	285.2556	288.7000	+0.641%	9,079,941	+7.312%
2025-07-11	285.5200	287.3800	283.6550	286.8600	-0.462%	7,384,674	+8.000%
2025-07-10	283.0000	288.3100	283.0000	288.1900	+1.776%	8,413,847	+7.502%
2025-07-09	287.1800	287.1950	282.4800	283.1600	+0.134%	11,273,801	+9.412%
2025-07-08	289.2750	289.7000	280.3100	282.7800	-3.148%	15,440,856	+9.559%
2025-07-07	295.2500	296.0400	290.0800	291.9700	-1.361%	8,825,732	+6.110%
2025-07-03	292.1500	296.4000	291.2100	296.0000	+1.370%	6,541,627	+4.666%
2025-07-02	292.0400	292.8220	289.7000	292.0000	+0.548%	8,158,692	+6.099%
2025-07-01	290.8900	291.1300	286.5900	290.4100	+0.172%	9,338,260	+6.680%
2025-06-30	290.4000	292.6500	288.9200	289.9100	+0.975%	12,689,156	+6.864%
2025-06-27	285.8100	288.6962	285.0400	287.1100	-0.568%	17,868,633	+7.906%
2025-06-26	284.7000	289.4100	284.4700	288.7500	+1.651%	8,942,062	+7.294%
2025-06-25	281.5000	284.2800	280.9100	284.0600	+0.996%	6,826,901	+9.065%
2025-06-24	280.2100	282.7150	279.5100	281.2600	+1.074%	9,267,941	+10.151%
2025-06-23	275.0600	278.5500	272.1128	278.2700	+1.189%	8,094,559	+11.334%
2025-06-20	275.5700	277.3000	273.8119	275.0000	+0.380%	13,969,674	+12.658%
2025-06-18	270.0000	277.7200	269.7200	273.9600	+1.647%	9,586,440	+13.086%
2025-06-17	268.1700	270.5900	267.8000	269.5200	-0.311%	6,739,262	+14.949%
2025-06-16	267.0000	271.7300	266.8500	270.3600	+2.042%	8,566,019	+14.592%
2025-06-13	265.0800	267.0200	262.7100	264.9500	-1.227%	7,098,265	+16.931%
2025-06-12	266.8600	268.2900	265.1400	268.2400	+0.034%	6,618,026	+15.497%
2025-06-11	268.6800	269.6199	265.7862	268.1500	-0.168%	7,434,064	+15.536%
2025-06-10	265.8800	268.9000	265.8500	268.6000	+0.697%	7,538,135	+15.343%
2025-06-09	266.0000	267.9000	263.3500	266.7400	+0.380%	8,285,364	+16.147%
2025-06-06	264.3300	266.6500	264.2600	265.7300	+1.443%	7,738,134	+16.588%
2025-06-05	264.7400	264.7400	260.3100	261.9500	-0.859%	8,179,258	+18.271%
2025-06-04	265.9200	267.1200	264.1800	264.2200	-0.770%	5,915,710	+17.255%
2025-06-03	263.7300	266.5800	262.8800	266.2700	+0.608%	6,998,383	+16.352%
2025-06-02	263.0200	265.0300	261.9000	264.6600	+0.250%	6,011,165	+17.060%
2025-05-30	263.4500	265.3300	262.7250	264.0000	-0.140%	10,977,662	+17.352%
2025-05-29	264.8000	265.4099	262.5300	264.3700	+0.334%	5,081,992	+17.188%
2025-05-28	266.2400	266.7200	262.9000	263.4900	-0.679%	5,535,408	+17.579%
2025-05-27	262.0400	265.3000	261.9900	265.2900	+1.757%	7,506,555	+16.782%
2025-05-23	256.8100	261.9900	256.0001	260.7100	+0.015%	6,671,841	+18.833%
2025-05-22	259.4400	262.3000	258.8687	260.6700	-0.142%	6,514,113	+18.851%
2025-05-21	264.3500	265.6500	260.7263	261.0400	-1.746%	7,464,045	+18.683%
2025-05-20	262.5200	266.6600	262.3000	265.6800	+0.302%	8,436,337	+16.610%
2025-05-19	265.5500	268.3200	261.9300	264.8800	-1.002%	12,145,045	+16.962%
2025-05-16	267.5000	268.4593	264.7100	267.5600	+0.026%	8,932,912	+15.791%
2025-05-15	266.9700	269.5200	264.7600	267.4900	+0.696%	9,214,641	+15.821%
2025-05-14	263.0000	266.6400	262.2900	265.6400	+1.000%	8,643,060	+16.628%
2025-05-13	261.0300	263.6700	260.3900	263.0100	+1.138%	8,588,961	+17.794%
2025-05-12	262.9000	263.6000	258.7000	260.0500	+2.754%	9,603,892	+19.135%
2025-05-09	254.5000	255.5100	252.3400	253.0800	-0.154%	5,087,639	+22.416%
2025-05-08	251.5700	255.8800	251.5500	253.4700	+1.636%	8,320,118	+22.227%
2025-05-07	249.8500	252.4500	248.8300	249.3900	+0.056%	8,724,267	+24.227%
2025-05-06	250.0000	252.6500	249.0000	249.2500	-1.311%	6,369,934	+24.297%
2025-05-05	251.1800	255.1600	250.5901	252.5600	+0.020%	5,450,744	+22.668%
2025-05-02	251.2600	253.6187	249.4629	252.5100	+2.276%	7,165,044	+22.692%
2025-05-01	242.8400	248.4500	242.1700	246.8900	+0.928%	8,689,579	+25.485%
2025-04-30	241.2100	245.2200	238.4300	244.6200	0.000%	12,991,699	+26.649%
2025-04-29	242.1900	245.2500	241.6900	244.6200	+0.576%	7,216,788	+26.649%
2025-04-28	244.5600	246.8437	240.8400	243.2200	-0.135%	7,394,297	+27.379%
2025-04-25	244.6500	245.6200	241.7500	243.5500	-0.446%	8,588,564	+27.206%
2025-04-24	239.7400	245.4695	237.5800	244.6400	+1.561%	9,055,197	+26.639%
2025-04-23	240.2200	246.7900	240.0000	240.8800	+2.245%	14,126,766	+28.616%
2025-04-22	231.9800	235.9900	231.3700	235.5900	+2.882%	10,701,399	+31.504%
2025-04-21	230.6300	231.8100	226.3360	228.9900	-1.280%	8,716,177	+35.294%
2025-04-17	230.8000	234.3400	230.5500	231.9600	+1.023%	9,554,346	+33.562%
2025-04-16	232.0000	233.5800	227.9300	229.6100	-1.510%	9,322,325	+34.929%
2025-04-15	236.1000	238.6500	232.8200	233.1300	-0.677%	10,912,883	+32.892%
2025-04-14	237.1000	239.7800	233.6301	234.7200	-0.627%	12,982,674	+31.991%
2025-04-11	226.3100	238.5750	225.0000	236.2000	+4.002%	20,284,450	+31.164%
2025-04-10	230.0000	230.3499	220.1000	227.1100	-3.085%	18,896,082	+36.414%
2025-04-09	212.5000	237.4800	211.0000	234.3400	+8.056%	24,022,350	+32.205%
2025-04-08	223.5200	227.8378	213.2500	216.8700	+1.133%	19,485,734	+42.855%
2025-04-07	205.7700	222.0530	202.1600	214.4400	+1.978%	22,914,370	+44.474%
2025-04-04	215.3050	217.7000	208.9300	210.2800	-8.050%	27,170,689	+47.332%
2025-04-03	234.2700	235.1400	227.3000	228.6900	-6.969%	17,188,469	+35.472%
2025-04-02	241.6000	247.2450	241.4600	245.8200	+0.886%	7,758,750	+26.031%
2025-04-01	242.6200	245.6900	240.8818	243.6600	-0.669%	8,054,683	+27.148%
2025-03-31	239.4100	245.8600	237.3643	245.3000	+1.009%	13,591,746	+26.298%
2025-03-28	246.9400	249.5050	241.1100	242.8500	-2.124%	11,978,417	+27.573%
2025-03-27	249.5250	250.6400	247.1800	248.1200	-1.159%	8,022,517	+24.863%
2025-03-26	252.6000	254.6700	249.7800	251.0300	-0.040%	11,411,370	+23.416%
2025-03-25	249.3100	251.8200	247.6247	251.1300	+1.238%	8,627,995	+23.366%
2025-03-24	245.4800	248.6900	244.4100	248.0600	+2.661%	8,777,535	+24.893%
2025-03-21	237.8100	242.3000	236.5000	241.6300	+1.096%	17,753,031	+28.217%
2025-03-20	236.5600	241.7600	236.2000	239.0100	-0.042%	8,232,437	+29.622%
2025-03-19	235.7400	242.3300	234.8900	239.1100	+1.762%	9,470,749	+29.568%
2025-03-18	234.3200	236.1700	233.5200	234.9700	+0.445%	9,445,952	+31.851%
2025-03-17	231.1800	235.6695	230.4550	233.9300	+0.641%	8,329,316	+32.437%
2025-03-14	228.1200	233.1430	227.5800	232.4400	+3.220%	11,453,666	+33.286%
2025-03-13	229.3000	229.5000	224.2300	225.1900	-1.189%	15,871,107	+37.577%
2025-03-12	234.0000	234.3200	227.2600	227.9000	-0.541%	15,772,511	+35.941%
2025-03-11	231.7450	233.3200	226.6900	229.1400	-1.326%	17,782,475	+35.206%
2025-03-10	236.2100	237.5100	228.6950	232.2200	-4.152%	18,275,148	+33.412%
2025-03-07	245.2300	246.7200	239.4200	242.2800	-1.728%	20,264,075	+27.873%
2025-03-06	248.1100	249.3600	243.8500	246.5400	-1.984%	9,759,740	+25.663%
2025-03-05	251.2500	253.0500	247.8300	251.5300	+0.511%	7,410,250	+23.170%
2025-03-04	255.2800	257.2300	245.9500	250.2500	-3.979%	12,938,438	+23.800%
2025-03-03	264.0000	266.3200	257.8200	260.6200	-1.523%	8,865,729	+18.874%
2025-02-28	260.7300	264.8100	257.8900	264.6500	+2.162%	9,843,052	+17.064%
2025-02-27	260.1800	263.6400	257.8600	259.0500	+0.100%	8,078,897	+19.595%
2025-02-26	257.1600	260.9115	256.9300	258.7900	+0.540%	5,720,265	+19.715%
2025-02-25	262.2300	263.0000	253.3500	257.4000	-1.508%	9,332,321	+20.361%
2025-02-24	265.4900	267.0000	258.6100	261.3400	-1.097%	9,650,045	+18.547%
2025-02-21	268.3200	269.1955	262.8400	264.2400	-0.960%	11,263,539	+17.246%
2025-02-20	278.6750	278.7400	265.7350	266.8000	-4.458%	13,639,895	+16.121%
2025-02-19	278.3800	280.2500	277.2200	279.2500	-0.250%	6,288,386	+10.944%
2025-02-18	276.7600	279.9700	276.0200	279.9500	+1.215%	7,627,259	+10.666%
2025-02-14	277.3700	279.2334	276.4500	276.5900	+0.098%	5,312,853	+12.011%
2025-02-13	275.5000	276.9700	273.8100	276.3200	+0.316%	7,403,221	+12.120%
2025-02-12	274.0800	276.4500	273.2500	275.4500	+0.167%	6,451,366	+12.474%
2025-02-11	270.2600	276.2200	269.6600	274.9900	+1.457%	7,063,392	+12.662%
2025-02-10	276.1500	276.1800	269.5900	271.0400	-1.726%	8,347,461	+14.304%
2025-02-07	277.2700	278.5500	274.7150	275.8000	-0.397%	6,682,232	+12.331%
2025-02-06	272.4500	276.9800	271.1900	276.9000	+2.392%	7,142,965	+11.885%
2025-02-05	268.9100	270.6400	268.3300	270.4300	+0.929%	5,520,501	+14.562%
2025-02-04	269.8400	269.8400	266.8300	267.9400	+0.424%	5,119,676	+15.627%
2025-02-03	261.8300	268.1650	261.7009	266.8100	-0.183%	8,085,006	+16.116%
2025-01-31	269.2300	270.8200	266.9600	267.3000	-0.347%	6,946,562	+15.903%
2025-01-30	268.6300	269.7000	266.6201	268.2300	+0.619%	7,215,598	+15.502%
2025-01-29	267.2100	270.6800	265.6100	266.5800	-0.210%	7,407,966	+16.217%
2025-01-28	265.8500	267.3300	264.8301	267.1400	+0.485%	6,888,513	+15.973%
2025-01-27	264.1700	265.9700	262.2600	265.8500	+0.381%	7,038,498	+16.536%
2025-01-24	263.6900	267.1000	263.0100	264.8400	-0.417%	7,305,633	+16.980%
2025-01-23	264.6900	266.8599	263.8100	265.9500	+1.183%	9,643,609	+16.492%
2025-01-22	262.9000	263.3800	260.2500	262.8400	-0.072%	7,879,612	+17.870%
2025-01-21	260.0700	264.2500	259.5037	263.0300	+1.493%	12,565,859	+17.785%
2025-01-17	254.1400	260.6200	252.1400	259.1600	+1.923%	17,229,929	+19.544%
2025-01-16	254.0000	257.0350	252.3300	254.2700	+0.761%	15,026,154	+21.843%
2025-01-15	250.4000	253.6699	243.6800	252.3500	+1.972%	18,033,819	+22.770%
2025-01-14	242.6600	247.7200	242.1900	247.4700	+1.335%	12,252,270	+25.191%
2025-01-13	239.6700	244.5400	239.0000	244.2100	+1.809%	9,728,333	+26.862%
2025-01-10	243.0900	243.8100	238.7400	239.8700	-1.341%	9,752,507	+29.157%
2025-01-08	242.7500	244.2500	240.5000	243.1300	-0.016%	7,731,325	+27.426%
2025-01-07	242.1400	245.2600	240.9000	243.1700	+0.963%	8,526,979	+27.405%
2025-01-06	243.6950	245.6900	240.5800	240.8500	-0.999%	9,507,369	+28.632%
2025-01-03	243.8900	244.8800	240.2600	243.2800	+1.367%	9,032,405	+27.347%
2025-01-02	240.9200	243.2760	239.4500	240.0000	+0.121%	8,175,762	+29.088%
2024-12-31	240.0500	241.4393	239.0300	239.7100	+0.163%	4,657,097	+29.244%
2024-12-30	238.7700	240.8400	237.1100	239.3200	-0.767%	5,449,547	+29.454%
2024-12-27	242.7200	243.3900	240.0400	241.1700	-0.810%	5,618,367	+28.461%
2024-12-26	241.4300	243.2600	240.7900	243.1400	+0.343%	3,943,476	+27.420%
2024-12-24	239.4300	242.4922	239.0700	242.3100	+1.644%	3,675,156	+27.857%
2024-12-23	236.0700	238.6200	234.8800	238.3900	+0.332%	8,004,381	+29.959%
2024-12-20	231.9200	239.2100	231.5877	237.6000	+1.992%	24,962,474	+30.391%
2024-12-19	232.2700	236.3600	232.2700	232.9600	+1.124%	10,625,805	+32.988%
2024-12-18	239.0000	239.0700	229.5300	230.3700	-3.352%	10,520,626	+34.484%
2024-12-17	238.6500	239.0200	236.6300	238.3600	-0.509%	7,577,164	+29.976%
2024-12-16	240.6100	240.6700	237.5200	239.5800	-0.150%	8,765,878	+29.314%
2024-12-13	242.0700	242.7150	239.1437	239.9400	-0.658%	7,252,940	+29.120%
2024-12-12	243.0000	244.1000	241.0400	241.5300	-0.821%	5,864,083	+28.270%
2024-12-11	244.0000	244.2700	242.1800	243.5300	+0.276%	5,965,279	+27.216%
2024-12-10	243.8900	247.9600	242.2200	242.8600	-0.390%	8,687,191	+27.567%
2024-12-09	247.1300	247.8699	243.7600	243.8100	-1.435%	6,604,870	+27.070%
2024-12-06	245.7000	247.7400	244.8400	247.3600	+0.766%	5,325,143	+25.247%
2024-12-05	245.3900	247.1800	244.6200	245.4800	+0.855%	6,338,084	+26.206%
2024-12-04	244.7000	245.3450	242.2300	243.4000	-0.580%	6,739,678	+27.284%
2024-12-03	248.2300	249.0400	244.6300	244.8200	-0.581%	6,241,365	+26.546%
2024-12-02	249.5500	250.2500	245.0300	246.2500	-1.390%	8,562,114	+25.811%
2024-11-29	249.8600	251.7700	249.4450	249.7200	-0.028%	4,951,716	+24.063%
2024-11-27	249.3500	251.1900	248.7710	249.7900	-0.072%	5,281,572	+24.028%
2024-11-26	250.4900	251.0000	248.3400	249.9700	-0.128%	5,897,241	+23.939%
2024-11-25	249.5900	254.3100	249.0600	250.2900	+0.700%	8,166,336	+23.780%
2024-11-22	243.6100	249.1500	243.0347	248.5500	+1.548%	7,038,469	+24.647%
2024-11-21	243.2300	245.4900	242.1050	244.7600	+1.653%	7,945,868	+26.577%
2024-11-20	244.4000	244.6100	238.6400	240.7800	-0.950%	8,620,360	+28.669%
2024-11-19	242.2500	245.1509	241.5500	243.0900	-0.792%	6,485,586	+27.447%
2024-11-18	247.7600	247.9300	242.6800	245.0300	-0.114%	8,486,265	+26.438%
2024-11-15	241.4600	246.4200	241.4600	245.3100	+1.422%	11,044,249	+26.293%
2024-11-14	242.4150	244.2900	241.0500	241.8700	+0.294%	9,667,257	+28.089%
2024-11-13	240.5800	244.0900	240.3100	241.1600	+0.668%	10,203,350	+28.467%
2024-11-12	240.5500	241.4600	238.7600	239.5600	+0.113%	6,684,104	+29.325%
2024-11-11	240.0000	242.1000	239.0000	239.2900	+0.975%	8,403,991	+29.471%
2024-11-08	239.3400	239.3400	235.7800	236.9800	+0.254%	9,212,830	+30.733%
2024-11-07	244.5000	244.5700	235.2200	236.3800	-4.323%	15,902,459	+31.064%
2024-11-06	235.0000	248.0000	234.7700	247.0600	+11.545%	23,523,974	+25.399%
2024-11-05	220.0300	221.9600	220.0000	221.4900	+0.778%	5,345,794	+39.875%
2024-11-04	222.6500	223.7600	219.1700	219.7800	-1.417%	7,204,177	+40.964%
2024-11-01	223.5600	226.1500	222.7000	222.9400	+0.460%	6,472,133	+38.966%
2024-10-31	224.7000	225.6900	221.8200	221.9200	-1.110%	7,264,201	+39.604%
2024-10-30	222.5400	226.3100	221.5800	224.4100	+0.677%	6,661,301	+38.055%
2024-10-29	225.2100	226.7500	222.8100	222.9000	-1.153%	6,369,111	+38.991%
2024-10-28	223.3500	225.6400	222.9500	225.5000	+1.435%	6,102,385	+37.388%
2024-10-25	225.0000	225.6200	220.8750	222.3100	-1.187%	6,155,000	+39.359%
2024-10-24	221.8300	225.0600	221.6600	224.9800	+0.703%	5,870,583	+37.706%
2024-10-23	223.6600	224.7999	222.5300	223.4100	-0.317%	6,065,103	+38.673%
2024-10-22	223.0200	225.2800	221.1000	224.1200	+0.502%	9,227,492	+38.234%
2024-10-21	225.2200	225.7000	222.9000	223.0000	-1.052%	5,200,984	+38.928%
2024-10-18	225.0000	225.9200	223.1000	225.3700	+0.423%	6,844,510	+37.467%
2024-10-17	224.2700	225.8500	223.3100	224.4200	+0.349%	6,374,015	+38.049%
2024-10-16	222.3300	223.6800	221.0400	223.6400	+0.562%	6,195,996	+38.531%
2024-10-15	223.6600	225.4500	221.8200	222.3900	+0.411%	8,651,750	+39.309%
2024-10-14	223.2000	223.7000	218.8800	221.4800	-0.364%	8,435,552	+39.882%
2024-10-11	215.6700	224.6299	215.1600	222.2900	+4.440%	18,102,139	+39.372%
2024-10-10	214.8100	214.8100	211.4700	212.8400	-0.272%	7,565,911	+45.560%
2024-10-09	209.7000	214.2400	209.3800	213.4200	+1.267%	6,550,580	+45.164%
2024-10-08	210.5800	211.3300	208.3800	210.7500	-0.085%	5,865,578	+47.004%
2024-10-07	211.0300	213.3300	209.6900	210.9300	-0.137%	6,582,387	+46.878%
2024-10-04	209.3000	211.6700	206.9100	211.2200	+2.919%	9,811,367	+46.676%
2024-10-03	206.1700	206.4900	204.3400	205.2300	-0.994%	7,182,973	+50.957%
2024-10-02	207.0800	208.9500	205.6900	207.2900	+0.121%	5,708,669	+49.457%
2024-10-01	208.9000	209.0900	206.1900	207.0400	-1.812%	8,228,878	+49.638%
2024-09-30	206.3100	210.9600	205.2600	210.8600	+0.171%	7,855,010	+46.927%
2024-09-27	210.6500	212.4400	209.3300	210.5000	+0.343%	6,541,615	+47.178%
2024-09-26	211.1300	211.7000	209.0100	209.7800	-0.195%	7,585,462	+47.683%
2024-09-25	211.6800	212.2400	208.6100	210.1900	-0.662%	8,152,062	+47.395%
2024-09-24	211.1500	212.9500	210.3700	211.5900	+0.071%	7,172,510	+46.420%
2024-09-23	211.0000	211.8000	209.9900	211.4400	+0.166%	6,413,608	+46.524%
2024-09-20	209.9300	211.4150	209.5000	211.0900	+0.290%	17,682,831	+46.767%
2024-09-19	209.7800	211.9100	207.3400	210.4800	+1.421%	11,092,402	+47.192%
2024-09-18	209.0100	211.3361	206.7000	207.5300	-0.822%	8,144,349	+49.284%
2024-09-17	207.7300	209.9300	207.6600	209.2500	+0.669%	7,424,897	+48.057%
2024-09-16	205.8300	208.2100	205.5900	207.8600	+1.733%	8,015,863	+49.047%
2024-09-13	206.8600	207.8482	203.0200	204.3200	-1.104%	10,077,647	+51.630%
2024-09-12	207.6500	208.7800	204.8900	206.6000	-0.304%	8,294,249	+49.956%
2024-09-11	205.2500	207.7000	201.8310	207.2300	+0.812%	13,398,938	+49.501%
2024-09-10	218.6000	218.6400	200.6100	205.5600	-5.189%	28,177,866	+50.715%
2024-09-09	215.1900	218.1500	214.1750	216.8100	+2.047%	8,699,672	+42.895%
2024-09-06	217.6000	218.7400	211.0900	212.4600	-2.376%	7,624,395	+45.820%
2024-09-05	220.1500	220.8000	216.0300	217.6300	-0.775%	7,640,360	+42.356%
2024-09-04	221.0400	222.0700	217.2100	219.3300	-0.440%	7,175,778	+41.253%
2024-09-03	222.3000	224.1000	219.2400	220.3000	-2.002%	8,871,855	+40.631%
2024-08-30	222.5000	225.4800	221.9300	224.8000	+1.166%	8,163,977	+37.816%
2024-08-29	222.1500	222.9800	218.9400	222.2100	+0.416%	6,250,873	+39.422%
2024-08-28	219.2500	222.2100	219.1900	221.2900	+0.504%	6,220,251	+40.002%
2024-08-27	219.5100	220.4200	219.1900	220.1800	+0.461%	4,903,626	+40.708%
2024-08-26	219.0100	219.6800	218.0500	219.1700	+0.394%	5,056,371	+41.356%
2024-08-23	217.6000	219.1900	216.5000	218.3100	+0.776%	7,087,357	+41.913%
2024-08-22	214.5800	216.8000	214.3350	216.6300	+0.946%	5,133,892	+43.013%
2024-08-21	214.4300	215.0000	212.8400	214.6000	+0.037%	5,083,045	+44.366%
2024-08-20	215.0000	216.0000	213.6800	214.5200	-0.432%	5,463,209	+44.420%
2024-08-19	214.0000	215.5300	213.8200	215.4500	+0.692%	5,801,491	+43.797%
2024-08-16	211.6900	214.0900	211.5850	213.9700	+1.144%	7,425,764	+44.791%
2024-08-15	213.0000	213.8900	211.1000	211.5500	+0.623%	6,485,966	+46.448%
2024-08-14	207.7400	210.7550	207.1200	210.2400	+1.106%	6,876,142	+47.360%
2024-08-13	207.7300	208.0900	205.4000	207.9400	+0.849%	6,027,173	+48.990%
2024-08-12	206.4100	207.1400	203.6600	206.1900	+0.190%	6,350,598	+50.255%
2024-08-09	203.4700	206.4700	202.9000	205.8000	+0.853%	5,488,248	+50.539%
2024-08-08	202.4700	204.9100	201.7900	204.0600	+1.826%	7,213,620	+51.823%
2024-08-07	203.5100	205.7500	200.2000	200.4000	+0.030%	8,988,150	+54.596%
2024-08-06	195.4000	202.6000	194.0000	200.3400	+2.791%	10,382,188	+54.642%
2024-08-05	194.0500	196.1699	190.9000	194.9000	-2.129%	13,752,386	+58.958%
2024-08-02	203.8800	204.6700	196.8900	199.1400	-4.241%	17,721,911	+55.574%
2024-08-01	213.2000	213.8300	206.3800	207.9600	-2.274%	10,551,742	+48.976%
2024-07-31	214.7800	216.3900	212.6700	212.8000	-1.111%	8,697,218	+45.587%
2024-07-30	213.2300	215.7900	212.9600	215.1900	+2.058%	8,626,368	+43.970%
2024-07-29	212.6500	213.6100	210.5450	210.8500	-0.655%	6,408,553	+46.934%
2024-07-26	209.2400	213.1600	208.6200	212.2400	+1.711%	7,860,756	+45.972%
2024-07-25	208.6500	210.1900	208.0500	208.6700	+0.038%	6,256,207	+48.469%
2024-07-24	209.5500	212.0300	208.0700	208.5900	-0.827%	6,983,828	+48.526%
2024-07-23	211.0200	211.4750	209.3527	210.3300	+0.024%	5,411,283	+47.297%
2024-07-22	210.4600	212.1700	209.7100	210.2800	+0.238%	7,355,011	+47.332%
2024-07-19	211.2000	212.3500	208.9200	209.7800	-0.095%	7,941,720	+47.683%
2024-07-18	215.6300	216.6350	209.2350	209.9800	-3.177%	12,262,552	+47.543%
2024-07-17	213.8000	217.5600	213.2700	216.8700	+1.521%	11,433,675	+42.855%
2024-07-16	210.0000	213.7400	208.0800	213.6200	+1.700%	11,361,272	+45.029%
2024-07-15	207.1900	211.6100	206.7200	210.0500	+2.493%	10,241,396	+47.493%
2024-07-12	204.0000	207.4500	202.1000	204.9400	-1.210%	14,953,742	+51.171%
2024-07-11	206.2100	208.1000	205.3800	207.4500	-0.168%	10,226,544	+49.342%
2024-07-10	206.1400	207.9700	205.5800	207.8000	+0.082%	7,756,429	+49.090%
2024-07-09	205.6300	209.7600	205.4500	207.6300	+1.199%	8,517,579	+49.213%
2024-07-08	205.0400	206.9000	203.9700	205.1700	+0.186%	8,097,576	+51.002%
2024-07-05	206.9900	207.3700	204.5200	204.7900	-1.869%	7,635,771	+51.282%
2024-07-03	209.5500	210.3800	207.6500	208.6900	-0.067%	5,476,170	+48.455%
2024-07-02	205.2900	208.8600	204.7700	208.8300	+1.645%	7,598,550	+48.355%
2024-07-01	202.8400	207.0900	202.6600	205.4500	+1.577%	9,340,169	+50.796%
2024-06-28	200.0100	202.6000	199.3018	202.2600	+1.551%	14,155,246	+53.174%
2024-06-27	197.4400	199.8600	196.9000	199.1700	+0.881%	7,448,593	+55.551%
2024-06-26	197.4500	197.9400	196.2750	197.4300	-0.323%	7,351,224	+56.921%
2024-06-25	198.0900	200.0700	197.7400	198.0700	-0.407%	6,529,272	+56.414%
2024-06-24	197.8100	199.2300	197.1000	198.8800	+1.314%	9,499,781	+55.777%
2024-06-21	196.7100	197.1700	194.2200	196.3000	-1.193%	19,711,390	+57.825%
2024-06-20	196.3900	199.4500	196.1100	198.6700	+0.848%	8,281,076	+55.942%
2024-06-18	194.6000	197.9600	194.1300	197.0000	+1.036%	8,601,737	+57.264%
2024-06-17	193.4800	195.5800	192.6400	194.9800	+0.619%	8,008,638	+58.893%
2024-06-14	191.4500	194.8600	191.4200	193.7800	+0.062%	6,523,075	+59.877%
2024-06-13	192.3200	194.5800	190.8800	193.6600	+1.112%	8,473,435	+59.976%
2024-06-12	196.0000	196.7200	191.3100	191.5300	-1.456%	12,594,939	+61.755%
2024-06-11	197.9100	197.9400	193.6000	194.3600	-2.630%	9,112,488	+59.400%

document.getElementById("M39dJT").onerror = function(){this.style.display='none';}; .dark-mode .qL5XHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qL5XHr{ color: #333333; background-color: white; border: 2px solid #333333; }JPMJPMorgan Chase & Co.stock NYSE

JPM
JPMorgan Chase & Co.
stock NYSE