Dark

JPM
JPMorgan Chase & Co.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

267.60USD+0.041%(+0.11)8,932,912

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:22:30 AM EDT

267.13USD-0.133%(-0.36)4,234

After-hours

May 16, 2025 4:55:30 PM EDT

266.31USD-0.482%(-1.29)128,520

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	267.500	268.4593	264.7100	267.56	+0.026%	8,932,912	0.000%
2025-05-15	266.970	269.5200	264.7600	267.49	+0.696%	9,214,641	+0.026%
2025-05-14	263.000	266.6400	262.2900	265.64	+1.000%	8,643,060	+0.723%
2025-05-13	261.030	263.6700	260.3900	263.01	+1.138%	8,588,961	+1.730%
2025-05-12	262.900	263.6000	258.7000	260.05	+2.754%	9,603,892	+2.888%
2025-05-09	254.500	255.5100	252.3400	253.08	-0.154%	5,087,639	+5.722%
2025-05-08	251.570	255.8800	251.5500	253.47	+1.636%	8,320,118	+5.559%
2025-05-07	249.850	252.4500	248.8300	249.39	+0.056%	8,724,267	+7.286%
2025-05-06	250.000	252.6500	249.0000	249.25	-1.311%	6,369,934	+7.346%
2025-05-05	251.180	255.1600	250.5901	252.56	+0.020%	5,450,744	+5.939%
2025-05-02	251.260	253.6187	249.4629	252.51	+2.276%	7,165,044	+5.960%
2025-05-01	242.840	248.4500	242.1700	246.89	+0.928%	8,689,579	+8.372%
2025-04-30	241.210	245.2200	238.4300	244.62	0.000%	12,991,699	+9.378%
2025-04-29	242.190	245.2500	241.6900	244.62	+0.576%	7,216,788	+9.378%
2025-04-28	244.560	246.8437	240.8400	243.22	-0.135%	7,394,297	+10.007%
2025-04-25	244.650	245.6200	241.7500	243.55	-0.446%	8,588,564	+9.858%
2025-04-24	239.740	245.4695	237.5800	244.64	+1.561%	9,055,197	+9.369%
2025-04-23	240.220	246.7900	240.0000	240.88	+2.245%	14,126,766	+11.076%
2025-04-22	231.980	235.9900	231.3700	235.59	+2.882%	10,701,399	+13.570%
2025-04-21	230.630	231.8100	226.3360	228.99	-1.280%	8,716,177	+16.844%
2025-04-17	230.800	234.3400	230.5500	231.96	+1.023%	9,554,346	+15.347%
2025-04-16	232.000	233.5800	227.9300	229.61	-1.510%	9,322,325	+16.528%
2025-04-15	236.100	238.6500	232.8200	233.13	-0.677%	10,912,883	+14.769%
2025-04-14	237.100	239.7800	233.6301	234.72	-0.627%	12,982,674	+13.991%
2025-04-11	226.310	238.5750	225.0000	236.20	+4.002%	20,284,450	+13.277%
2025-04-10	230.000	230.3499	220.1000	227.11	-3.085%	18,896,082	+17.811%
2025-04-09	212.500	237.4800	211.0000	234.34	+8.056%	24,022,350	+14.176%
2025-04-08	223.520	227.8378	213.2500	216.87	+1.133%	19,485,734	+23.373%
2025-04-07	205.770	222.0530	202.1600	214.44	+1.978%	22,914,370	+24.771%
2025-04-04	215.305	217.7000	208.9300	210.28	-8.050%	27,170,689	+27.240%
2025-04-03	234.270	235.1400	227.3000	228.69	-6.969%	17,188,469	+16.997%
2025-04-02	241.600	247.2450	241.4600	245.82	+0.886%	7,758,750	+8.844%
2025-04-01	242.620	245.6900	240.8818	243.66	-0.669%	8,054,683	+9.809%
2025-03-31	239.410	245.8600	237.3643	245.30	+1.009%	13,591,746	+9.075%
2025-03-28	246.940	249.5050	241.1100	242.85	-2.124%	11,978,417	+10.175%
2025-03-27	249.525	250.6400	247.1800	248.12	-1.159%	8,022,517	+7.835%
2025-03-26	252.600	254.6700	249.7800	251.03	-0.040%	11,411,370	+6.585%
2025-03-25	249.310	251.8200	247.6247	251.13	+1.238%	8,627,995	+6.542%
2025-03-24	245.480	248.6900	244.4100	248.06	+2.661%	8,777,535	+7.861%
2025-03-21	237.810	242.3000	236.5000	241.63	+1.096%	17,753,031	+10.731%
2025-03-20	236.560	241.7600	236.2000	239.01	-0.042%	8,232,437	+11.945%
2025-03-19	235.740	242.3300	234.8900	239.11	+1.762%	9,470,749	+11.898%
2025-03-18	234.320	236.1700	233.5200	234.97	+0.445%	9,445,952	+13.870%
2025-03-17	231.180	235.6695	230.4550	233.93	+0.641%	8,329,316	+14.376%
2025-03-14	228.120	233.1430	227.5800	232.44	+3.220%	11,453,666	+15.109%
2025-03-13	229.300	229.5000	224.2300	225.19	-1.189%	15,871,107	+18.815%
2025-03-12	234.000	234.3200	227.2600	227.90	-0.541%	15,772,511	+17.402%
2025-03-11	231.745	233.3200	226.6900	229.14	-1.326%	17,782,475	+16.767%
2025-03-10	236.210	237.5100	228.6950	232.22	-4.152%	18,275,148	+15.218%
2025-03-07	245.230	246.7200	239.4200	242.28	-1.728%	20,264,075	+10.434%
2025-03-06	248.110	249.3600	243.8500	246.54	-1.984%	9,759,740	+8.526%
2025-03-05	251.250	253.0500	247.8300	251.53	+0.511%	7,410,250	+6.373%
2025-03-04	255.280	257.2300	245.9500	250.25	-3.979%	12,938,438	+6.917%
2025-03-03	264.000	266.3200	257.8200	260.62	-1.523%	8,865,729	+2.663%
2025-02-28	260.730	264.8100	257.8900	264.65	+2.162%	9,843,052	+1.100%
2025-02-27	260.180	263.6400	257.8600	259.05	+0.100%	8,078,897	+3.285%
2025-02-26	257.160	260.9115	256.9300	258.79	+0.540%	5,720,265	+3.389%
2025-02-25	262.230	263.0000	253.3500	257.40	-1.508%	9,332,321	+3.947%
2025-02-24	265.490	267.0000	258.6100	261.34	-1.097%	9,650,045	+2.380%
2025-02-21	268.320	269.1955	262.8400	264.24	-0.960%	11,263,539	+1.256%
2025-02-20	278.675	278.7400	265.7350	266.80	-4.458%	13,639,895	+0.285%
2025-02-19	278.380	280.2500	277.2200	279.25	-0.250%	6,288,386	-4.186%
2025-02-18	276.760	279.9700	276.0200	279.95	+1.215%	7,627,259	-4.426%
2025-02-14	277.370	279.2334	276.4500	276.59	+0.098%	5,312,853	-3.265%
2025-02-13	275.500	276.9700	273.8100	276.32	+0.316%	7,403,221	-3.170%
2025-02-12	274.080	276.4500	273.2500	275.45	+0.167%	6,451,366	-2.864%
2025-02-11	270.260	276.2200	269.6600	274.99	+1.457%	7,063,392	-2.702%
2025-02-10	276.150	276.1800	269.5900	271.04	-1.726%	8,347,461	-1.284%
2025-02-07	277.270	278.5500	274.7150	275.80	-0.397%	6,682,232	-2.988%
2025-02-06	272.450	276.9800	271.1900	276.90	+2.392%	7,142,965	-3.373%
2025-02-05	268.910	270.6400	268.3300	270.43	+0.929%	5,520,501	-1.061%
2025-02-04	269.840	269.8400	266.8300	267.94	+0.424%	5,119,676	-0.142%
2025-02-03	261.830	268.1650	261.7009	266.81	-0.183%	8,085,006	+0.281%
2025-01-31	269.230	270.8200	266.9600	267.30	-0.347%	6,946,562	+0.097%
2025-01-30	268.630	269.7000	266.6201	268.23	+0.619%	7,215,598	-0.250%
2025-01-29	267.210	270.6800	265.6100	266.58	-0.210%	7,407,966	+0.368%
2025-01-28	265.850	267.3300	264.8301	267.14	+0.485%	6,888,513	+0.157%
2025-01-27	264.170	265.9700	262.2600	265.85	+0.381%	7,038,498	+0.643%
2025-01-24	263.690	267.1000	263.0100	264.84	-0.417%	7,305,633	+1.027%
2025-01-23	264.690	266.8599	263.8100	265.95	+1.183%	9,643,609	+0.605%
2025-01-22	262.900	263.3800	260.2500	262.84	-0.072%	7,879,612	+1.796%
2025-01-21	260.070	264.2500	259.5037	263.03	+1.493%	12,565,859	+1.722%
2025-01-17	254.140	260.6200	252.1400	259.16	+1.923%	17,229,929	+3.241%
2025-01-16	254.000	257.0350	252.3300	254.27	+0.761%	15,026,154	+5.227%
2025-01-15	250.400	253.6699	243.6800	252.35	+1.972%	18,033,819	+6.027%
2025-01-14	242.660	247.7200	242.1900	247.47	+1.335%	12,252,270	+8.118%
2025-01-13	239.670	244.5400	239.0000	244.21	+1.809%	9,728,333	+9.561%
2025-01-10	243.090	243.8100	238.7400	239.87	-1.341%	9,752,507	+11.544%
2025-01-08	242.750	244.2500	240.5000	243.13	-0.016%	7,731,325	+10.048%
2025-01-07	242.140	245.2600	240.9000	243.17	+0.963%	8,526,979	+10.030%
2025-01-06	243.695	245.6900	240.5800	240.85	-0.999%	9,507,369	+11.090%
2025-01-03	243.890	244.8800	240.2600	243.28	+1.367%	9,032,405	+9.980%
2025-01-02	240.920	243.2760	239.4500	240.00	+0.121%	8,175,762	+11.483%
2024-12-31	240.050	241.4393	239.0300	239.71	+0.163%	4,657,097	+11.618%
2024-12-30	238.770	240.8400	237.1100	239.32	-0.767%	5,449,547	+11.800%
2024-12-27	242.720	243.3900	240.0400	241.17	-0.810%	5,618,367	+10.942%
2024-12-26	241.430	243.2600	240.7900	243.14	+0.343%	3,943,476	+10.044%
2024-12-24	239.430	242.4922	239.0700	242.31	+1.644%	3,675,156	+10.421%
2024-12-23	236.070	238.6200	234.8800	238.39	+0.332%	8,004,381	+12.236%
2024-12-20	231.920	239.2100	231.5877	237.60	+1.992%	24,962,474	+12.609%
2024-12-19	232.270	236.3600	232.2700	232.96	+1.124%	10,625,805	+14.852%
2024-12-18	239.000	239.0700	229.5300	230.37	-3.352%	10,520,626	+16.144%
2024-12-17	238.650	239.0200	236.6300	238.36	-0.509%	7,577,164	+12.250%
2024-12-16	240.610	240.6700	237.5200	239.58	-0.150%	8,765,878	+11.679%
2024-12-13	242.070	242.7150	239.1437	239.94	-0.658%	7,252,940	+11.511%
2024-12-12	243.000	244.1000	241.0400	241.53	-0.821%	5,864,083	+10.777%
2024-12-11	244.000	244.2700	242.1800	243.53	+0.276%	5,965,279	+9.867%
2024-12-10	243.890	247.9600	242.2200	242.86	-0.390%	8,687,191	+10.170%
2024-12-09	247.130	247.8699	243.7600	243.81	-1.435%	6,604,870	+9.741%
2024-12-06	245.700	247.7400	244.8400	247.36	+0.766%	5,325,143	+8.166%
2024-12-05	245.390	247.1800	244.6200	245.48	+0.855%	6,338,084	+8.995%
2024-12-04	244.700	245.3450	242.2300	243.40	-0.580%	6,739,678	+9.926%
2024-12-03	248.230	249.0400	244.6300	244.82	-0.581%	6,241,365	+9.288%
2024-12-02	249.550	250.2500	245.0300	246.25	-1.390%	8,562,114	+8.654%
2024-11-29	249.860	251.7700	249.4450	249.72	-0.028%	4,951,716	+7.144%
2024-11-27	249.350	251.1900	248.7710	249.79	-0.072%	5,281,572	+7.114%
2024-11-26	250.490	251.0000	248.3400	249.97	-0.128%	5,897,241	+7.037%
2024-11-25	249.590	254.3100	249.0600	250.29	+0.700%	8,166,336	+6.900%
2024-11-22	243.610	249.1500	243.0347	248.55	+1.548%	7,038,469	+7.648%
2024-11-21	243.230	245.4900	242.1050	244.76	+1.653%	7,945,868	+9.315%
2024-11-20	244.400	244.6100	238.6400	240.78	-0.950%	8,620,360	+11.122%
2024-11-19	242.250	245.1509	241.5500	243.09	-0.792%	6,485,586	+10.066%
2024-11-18	247.760	247.9300	242.6800	245.03	-0.114%	8,486,265	+9.195%
2024-11-15	241.460	246.4200	241.4600	245.31	+1.422%	11,044,249	+9.070%
2024-11-14	242.415	244.2900	241.0500	241.87	+0.294%	9,667,257	+10.621%
2024-11-13	240.580	244.0900	240.3100	241.16	+0.668%	10,203,350	+10.947%
2024-11-12	240.550	241.4600	238.7600	239.56	+0.113%	6,684,104	+11.688%
2024-11-11	240.000	242.1000	239.0000	239.29	+0.975%	8,403,991	+11.814%
2024-11-08	239.340	239.3400	235.7800	236.98	+0.254%	9,212,830	+12.904%
2024-11-07	244.500	244.5700	235.2200	236.38	-4.323%	15,902,459	+13.191%
2024-11-06	235.000	248.0000	234.7700	247.06	+11.545%	23,523,974	+8.298%
2024-11-05	220.030	221.9600	220.0000	221.49	+0.778%	5,345,794	+20.800%
2024-11-04	222.650	223.7600	219.1700	219.78	-1.417%	7,204,177	+21.740%
2024-11-01	223.560	226.1500	222.7000	222.94	+0.460%	6,472,133	+20.014%
2024-10-31	224.700	225.6900	221.8200	221.92	-1.110%	7,264,201	+20.566%
2024-10-30	222.540	226.3100	221.5800	224.41	+0.677%	6,661,301	+19.228%
2024-10-29	225.210	226.7500	222.8100	222.90	-1.153%	6,369,111	+20.036%
2024-10-28	223.350	225.6400	222.9500	225.50	+1.435%	6,102,385	+18.652%
2024-10-25	225.000	225.6200	220.8750	222.31	-1.187%	6,155,000	+20.354%
2024-10-24	221.830	225.0600	221.6600	224.98	+0.703%	5,870,583	+18.926%
2024-10-23	223.660	224.7999	222.5300	223.41	-0.317%	6,065,103	+19.762%
2024-10-22	223.020	225.2800	221.1000	224.12	+0.502%	9,227,492	+19.382%
2024-10-21	225.220	225.7000	222.9000	223.00	-1.052%	5,200,984	+19.982%
2024-10-18	225.000	225.9200	223.1000	225.37	+0.423%	6,844,510	+18.720%
2024-10-17	224.270	225.8500	223.3100	224.42	+0.349%	6,374,015	+19.223%
2024-10-16	222.330	223.6800	221.0400	223.64	+0.562%	6,195,996	+19.639%
2024-10-15	223.660	225.4500	221.8200	222.39	+0.411%	8,651,750	+20.311%
2024-10-14	223.200	223.7000	218.8800	221.48	-0.364%	8,435,552	+20.805%
2024-10-11	215.670	224.6299	215.1600	222.29	+4.440%	18,102,139	+20.365%
2024-10-10	214.810	214.8100	211.4700	212.84	-0.272%	7,565,911	+25.709%
2024-10-09	209.700	214.2400	209.3800	213.42	+1.267%	6,550,580	+25.368%
2024-10-08	210.580	211.3300	208.3800	210.75	-0.085%	5,865,578	+26.956%
2024-10-07	211.030	213.3300	209.6900	210.93	-0.137%	6,582,387	+26.848%
2024-10-04	209.300	211.6700	206.9100	211.22	+2.919%	9,811,367	+26.674%
2024-10-03	206.170	206.4900	204.3400	205.23	-0.994%	7,182,973	+30.371%
2024-10-02	207.080	208.9500	205.6900	207.29	+0.121%	5,708,669	+29.075%
2024-10-01	208.900	209.0900	206.1900	207.04	-1.812%	8,228,878	+29.231%
2024-09-30	206.310	210.9600	205.2600	210.86	+0.171%	7,855,010	+26.890%
2024-09-27	210.650	212.4400	209.3300	210.50	+0.343%	6,541,615	+27.107%
2024-09-26	211.130	211.7000	209.0100	209.78	-0.195%	7,585,462	+27.543%
2024-09-25	211.680	212.2400	208.6100	210.19	-0.662%	8,152,062	+27.294%
2024-09-24	211.150	212.9500	210.3700	211.59	+0.071%	7,172,510	+26.452%
2024-09-23	211.000	211.8000	209.9900	211.44	+0.166%	6,413,608	+26.542%
2024-09-20	209.930	211.4150	209.5000	211.09	+0.290%	17,682,831	+26.752%
2024-09-19	209.780	211.9100	207.3400	210.48	+1.421%	11,092,402	+27.119%
2024-09-18	209.010	211.3361	206.7000	207.53	-0.822%	8,144,349	+28.926%
2024-09-17	207.730	209.9300	207.6600	209.25	+0.669%	7,424,897	+27.866%
2024-09-16	205.830	208.2100	205.5900	207.86	+1.733%	8,015,863	+28.721%
2024-09-13	206.860	207.8482	203.0200	204.32	-1.104%	10,077,647	+30.951%
2024-09-12	207.650	208.7800	204.8900	206.60	-0.304%	8,294,249	+29.506%
2024-09-11	205.250	207.7000	201.8310	207.23	+0.812%	13,398,938	+29.113%
2024-09-10	218.600	218.6400	200.6100	205.56	-5.189%	28,177,866	+30.162%
2024-09-09	215.190	218.1500	214.1750	216.81	+2.047%	8,699,672	+23.408%
2024-09-06	217.600	218.7400	211.0900	212.46	-2.376%	7,624,395	+25.934%
2024-09-05	220.150	220.8000	216.0300	217.63	-0.775%	7,640,360	+22.943%
2024-09-04	221.040	222.0700	217.2100	219.33	-0.440%	7,175,778	+21.990%
2024-09-03	222.300	224.1000	219.2400	220.30	-2.002%	8,871,855	+21.453%
2024-08-30	222.500	225.4800	221.9300	224.80	+1.166%	8,163,977	+19.021%
2024-08-29	222.150	222.9800	218.9400	222.21	+0.416%	6,250,873	+20.409%
2024-08-28	219.250	222.2100	219.1900	221.29	+0.504%	6,220,251	+20.909%
2024-08-27	219.510	220.4200	219.1900	220.18	+0.461%	4,903,626	+21.519%
2024-08-26	219.010	219.6800	218.0500	219.17	+0.394%	5,056,371	+22.079%
2024-08-23	217.600	219.1900	216.5000	218.31	+0.776%	7,087,357	+22.560%
2024-08-22	214.580	216.8000	214.3350	216.63	+0.946%	5,133,892	+23.510%
2024-08-21	214.430	215.0000	212.8400	214.60	+0.037%	5,083,045	+24.678%
2024-08-20	215.000	216.0000	213.6800	214.52	-0.432%	5,463,209	+24.725%
2024-08-19	214.000	215.5300	213.8200	215.45	+0.692%	5,801,491	+24.187%
2024-08-16	211.690	214.0900	211.5850	213.97	+1.144%	7,425,764	+25.046%
2024-08-15	213.000	213.8900	211.1000	211.55	+0.623%	6,485,966	+26.476%
2024-08-14	207.740	210.7550	207.1200	210.24	+1.106%	6,876,142	+27.264%
2024-08-13	207.730	208.0900	205.4000	207.94	+0.849%	6,027,173	+28.672%
2024-08-12	206.410	207.1400	203.6600	206.19	+0.190%	6,350,598	+29.764%
2024-08-09	203.470	206.4700	202.9000	205.80	+0.853%	5,488,248	+30.010%
2024-08-08	202.470	204.9100	201.7900	204.06	+1.826%	7,213,620	+31.118%
2024-08-07	203.510	205.7500	200.2000	200.40	+0.030%	8,988,150	+33.513%
2024-08-06	195.400	202.6000	194.0000	200.34	+2.791%	10,382,188	+33.553%
2024-08-05	194.050	196.1699	190.9000	194.90	-2.129%	13,752,386	+37.281%
2024-08-02	203.880	204.6700	196.8900	199.14	-4.241%	17,721,911	+34.358%
2024-08-01	213.200	213.8300	206.3800	207.96	-2.274%	10,551,742	+28.659%
2024-07-31	214.780	216.3900	212.6700	212.80	-1.111%	8,697,218	+25.733%
2024-07-30	213.230	215.7900	212.9600	215.19	+2.058%	8,626,368	+24.337%
2024-07-29	212.650	213.6100	210.5450	210.85	-0.655%	6,408,553	+26.896%
2024-07-26	209.240	213.1600	208.6200	212.24	+1.711%	7,860,756	+26.065%
2024-07-25	208.650	210.1900	208.0500	208.67	+0.038%	6,256,207	+28.222%
2024-07-24	209.550	212.0300	208.0700	208.59	-0.827%	6,983,828	+28.271%
2024-07-23	211.020	211.4750	209.3527	210.33	+0.024%	5,411,283	+27.210%
2024-07-22	210.460	212.1700	209.7100	210.28	+0.238%	7,355,011	+27.240%
2024-07-19	211.200	212.3500	208.9200	209.78	-0.095%	7,941,720	+27.543%
2024-07-18	215.630	216.6350	209.2350	209.98	-3.177%	12,262,552	+27.422%
2024-07-17	213.800	217.5600	213.2700	216.87	+1.521%	11,433,675	+23.373%
2024-07-16	210.000	213.7400	208.0800	213.62	+1.700%	11,361,272	+25.250%
2024-07-15	207.190	211.6100	206.7200	210.05	+2.493%	10,241,396	+27.379%
2024-07-12	204.000	207.4500	202.1000	204.94	-1.210%	14,953,742	+30.555%
2024-07-11	206.210	208.1000	205.3800	207.45	-0.168%	10,226,544	+28.976%
2024-07-10	206.140	207.9700	205.5800	207.80	+0.082%	7,756,429	+28.758%
2024-07-09	205.630	209.7600	205.4500	207.63	+1.199%	8,517,579	+28.864%
2024-07-08	205.040	206.9000	203.9700	205.17	+0.186%	8,097,576	+30.409%
2024-07-05	206.990	207.3700	204.5200	204.79	-1.869%	7,635,771	+30.651%
2024-07-03	209.550	210.3800	207.6500	208.69	-0.067%	5,476,170	+28.209%
2024-07-02	205.290	208.8600	204.7700	208.83	+1.645%	7,598,550	+28.123%
2024-07-01	202.840	207.0900	202.6600	205.45	+1.577%	9,340,169	+30.231%
2024-06-28	200.010	202.6000	199.3018	202.26	+1.551%	14,155,246	+32.285%
2024-06-27	197.440	199.8600	196.9000	199.17	+0.881%	7,448,593	+34.338%
2024-06-26	197.450	197.9400	196.2750	197.43	-0.323%	7,351,224	+35.521%
2024-06-25	198.090	200.0700	197.7400	198.07	-0.407%	6,529,272	+35.084%
2024-06-24	197.810	199.2300	197.1000	198.88	+1.314%	9,499,781	+34.533%
2024-06-21	196.710	197.1700	194.2200	196.30	-1.193%	19,711,390	+36.302%
2024-06-20	196.390	199.4500	196.1100	198.67	+0.848%	8,281,076	+34.676%
2024-06-18	194.600	197.9600	194.1300	197.00	+1.036%	8,601,737	+35.817%
2024-06-17	193.480	195.5800	192.6400	194.98	+0.619%	8,008,638	+37.224%
2024-06-14	191.450	194.8600	191.4200	193.78	+0.062%	6,523,075	+38.074%
2024-06-13	192.320	194.5800	190.8800	193.66	+1.112%	8,473,435	+38.160%
2024-06-12	196.000	196.7200	191.3100	191.53	-1.456%	12,594,939	+39.696%
2024-06-11	197.910	197.9400	193.6000	194.36	-2.630%	9,112,488	+37.662%
2024-06-10	199.240	200.8400	198.4400	199.61	-0.170%	5,916,324	+34.041%
2024-06-07	197.430	200.9200	197.0100	199.95	+1.544%	6,773,725	+33.813%
2024-06-06	197.260	198.0200	195.3300	196.91	-0.177%	7,496,415	+35.879%
2024-06-05	199.760	199.8200	196.9200	197.26	-0.954%	8,089,288	+35.638%
2024-06-04	200.160	201.9800	198.2800	199.16	-1.318%	6,672,529	+34.344%
2024-06-03	202.310	202.4200	199.1900	201.82	-0.400%	6,168,123	+32.574%
2024-05-31	199.300	203.3000	198.3500	202.63	+1.656%	13,671,160	+32.044%
2024-05-30	198.560	199.8500	198.4000	199.33	+0.616%	6,463,099	+34.230%
2024-05-29	198.000	198.9900	196.8900	198.11	-0.697%	5,609,540	+35.056%
2024-05-28	199.860	200.4100	198.6600	199.50	-0.603%	6,800,534	+34.115%
2024-05-24	197.750	200.7600	197.5600	200.71	+1.925%	7,006,112	+33.307%
2024-05-23	197.810	198.3000	196.0700	196.92	-0.701%	7,772,092	+35.872%
2024-05-22	199.000	200.9350	197.6900	198.31	-0.606%	9,337,967	+34.920%
2024-05-21	197.000	199.9000	196.6000	199.52	+2.015%	13,905,556	+34.102%
2024-05-20	204.390	205.8800	195.4000	195.58	-4.497%	16,766,443	+36.803%
2024-05-17	203.810	205.0500	202.8149	204.79	+1.146%	9,150,400	+30.651%
2024-05-16	202.220	204.4800	201.9901	202.47	+0.178%	8,301,562	+32.148%
2024-05-15	202.010	202.6900	199.7700	202.11	+0.298%	8,029,534	+32.383%
2024-05-14	199.000	201.5800	198.1600	201.51	+1.399%	8,486,884	+32.778%
2024-05-13	198.800	199.8500	198.0400	198.73	-0.020%	6,733,621	+34.635%
2024-05-10	198.540	199.3399	198.2700	198.77	+0.643%	7,444,731	+34.608%
2024-05-09	195.170	197.5900	195.1000	197.50	+0.946%	7,878,774	+35.473%
2024-05-08	191.000	196.6500	191.0000	195.65	+2.034%	9,142,478	+36.754%
2024-05-07	191.700	192.9300	191.6500	191.75	-0.130%	7,518,051	+39.536%
2024-05-06	191.730	192.2000	189.8150	192.00	+0.782%	7,392,533	+39.354%
2024-05-03	192.000	192.5290	188.4600	190.51	-0.600%	8,854,081	+40.444%
2024-05-02	193.070	193.5000	189.5200	191.66	-0.104%	6,195,276	+39.601%
2024-05-01	192.270	194.4600	190.7900	191.86	+0.063%	7,010,946	+39.456%
2024-04-30	192.810	194.9900	191.6400	191.74	-0.797%	8,003,262	+39.543%
2024-04-29	193.480	194.2600	192.4300	193.28	-0.109%	5,272,892	+38.431%
2024-04-26	193.570	194.8700	193.0600	193.49	+0.062%	6,219,221	+38.281%
2024-04-25	192.250	193.9350	191.1800	193.37	+0.150%	8,521,858	+38.367%
2024-04-24	190.530	193.2300	190.1700	193.08	+0.489%	6,803,689	+38.575%
2024-04-23	191.130	192.2250	190.5200	192.14	+1.441%	8,536,013	+39.253%
2024-04-22	185.990	190.1250	185.9800	189.41	+1.943%	10,982,074	+41.260%
2024-04-19	182.400	185.8800	181.4100	185.80	+2.510%	12,605,694	+44.004%
2024-04-18	181.100	183.3600	179.9700	181.25	+0.650%	9,103,239	+47.619%
2024-04-17	181.370	182.4199	179.2000	180.08	-0.398%	8,893,394	+48.578%
2024-04-16	182.900	183.1600	179.6500	180.80	-1.143%	15,790,397	+47.987%
2024-04-15	184.500	187.4600	182.1950	182.89	+0.055%	14,266,551	+46.296%
2024-04-12	188.320	188.9300	182.5400	182.79	-6.468%	31,532,308	+46.376%
2024-04-11	196.000	196.5700	193.2400	195.43	-0.020%	10,133,789	+36.908%
2024-04-10	195.550	197.0700	194.1800	195.47	-0.852%	7,681,377	+36.880%
2024-04-09	198.070	198.8800	194.9100	197.15	-0.670%	7,334,031	+35.714%
2024-04-08	197.620	198.9800	197.6200	198.48	+0.522%	8,000,963	+34.805%
2024-04-05	196.160	198.1224	195.1100	197.45	+0.920%	6,532,278	+35.508%
2024-04-04	199.150	199.6800	195.5500	195.65	-1.336%	9,243,793	+36.754%
2024-04-03	199.040	199.5600	197.7000	198.30	-0.282%	9,353,426	+34.927%
2024-04-02	198.390	199.7800	198.0800	198.86	-0.040%	7,014,683	+34.547%
2024-04-01	199.990	200.9400	198.5650	198.94	-0.679%	7,309,009	+34.493%
2024-03-28	199.490	200.7200	198.5400	200.30	+0.391%	8,628,313	+33.580%
2024-03-27	196.500	199.6000	196.3800	199.52	+1.936%	8,725,757	+34.102%
2024-03-26	194.590	196.6600	194.0554	195.73	+0.467%	5,961,484	+36.699%
2024-03-25	196.600	196.9400	194.3600	194.82	-0.915%	8,577,015	+37.337%
2024-03-22	199.010	200.4800	196.5400	196.62	-1.226%	8,108,840	+36.080%
2024-03-21	196.520	199.4300	196.3300	199.06	+1.391%	11,203,796	+34.412%
2024-03-20	194.190	196.5600	193.6100	196.33	+1.311%	9,367,043	+36.281%
2024-03-19	192.710	193.9300	192.3800	193.79	+0.587%	8,475,517	+38.067%
2024-03-18	190.630	192.7000	189.8900	192.66	+1.240%	9,013,713	+38.877%
2024-03-15	186.480	190.9400	186.4800	190.30	+1.240%	17,214,229	+40.599%
2024-03-14	191.030	191.6300	187.1030	187.97	-1.782%	10,310,948	+42.342%
2024-03-13	190.360	191.7300	189.8400	191.38	+0.811%	7,795,535	+39.806%
2024-03-12	188.950	190.1600	187.9100	189.84	+0.823%	5,708,384	+40.940%
2024-03-11	187.280	188.4400	186.2200	188.29	+0.037%	5,762,569	+42.100%
2024-03-08	188.440	190.4550	187.9200	188.22	+0.186%	6,172,199	+42.153%
2024-03-07	189.910	190.5000	186.6300	187.87	-0.876%	7,618,277	+42.418%
2024-03-06	189.250	190.0700	187.6300	189.53	+0.520%	7,572,891	+41.170%
2024-03-05	186.360	189.3000	186.3600	188.55	+1.002%	6,617,832	+41.904%
2024-03-04	184.710	187.5900	184.2700	186.68	+0.750%	7,063,605	+43.325%
2024-03-01	185.700	186.4400	185.1000	185.29	-0.414%	6,311,996	+44.401%
2024-02-29	185.660	186.4300	183.8500	186.06	+0.911%	9,643,012	+43.803%
2024-02-28	183.430	185.2000	182.9600	184.38	+0.507%	6,131,608	+45.113%
2024-02-27	183.310	183.5400	182.2400	183.45	+0.049%	5,662,565	+45.849%
2024-02-26	183.750	184.4600	182.4800	183.36	-0.342%	7,145,391	+45.921%
2024-02-23	183.810	185.2000	183.1900	183.99	+0.503%	7,105,833	+45.421%
2024-02-22	181.820	183.4200	181.2400	183.07	+1.200%	9,296,459	+46.152%
2024-02-21	179.950	180.9900	178.5200	180.90	+0.651%	7,027,857	+47.905%
2024-02-20	179.190	180.4600	178.4050	179.73	+0.391%	9,665,709	+48.868%
2024-02-16	179.610	179.9800	178.1600	179.03	-0.467%	8,010,147	+49.450%
2024-02-15	176.150	180.2100	176.1500	179.87	+2.181%	8,723,390	+48.752%
2024-02-14	175.070	176.1000	174.4200	176.03	+1.016%	7,056,664	+51.997%
2024-02-13	175.320	176.2299	172.6150	174.26	-0.870%	8,397,631	+53.541%
2024-02-12	174.780	176.8080	173.7000	175.79	+0.446%	8,539,316	+52.204%
2024-02-09	175.000	175.1000	173.6731	175.01	+0.120%	6,296,729	+52.883%
2024-02-08	175.000	175.3058	173.5700	174.80	-0.359%	6,043,485	+53.066%
2024-02-07	175.690	175.8700	173.9600	175.43	+0.188%	7,225,478	+52.517%
2024-02-06	174.610	175.8700	173.7600	175.10	+0.344%	6,737,414	+52.804%
2024-02-05	173.860	175.0900	172.9200	174.50	-0.132%	7,820,160	+53.330%
2024-02-02	173.300	175.8162	173.2600	174.73	+0.576%	8,607,839	+53.128%
2024-02-01	173.640	174.8400	171.4300	173.73	-0.361%	9,340,048	+54.009%
2024-01-31	176.200	178.3000	174.3400	174.36	-1.084%	11,503,320	+53.453%
2024-01-30	172.830	176.7603	172.8300	176.27	+2.049%	10,822,075	+51.790%
2024-01-29	172.240	172.8400	171.3000	172.73	+0.261%	6,971,192	+54.901%
2024-01-26	172.610	173.0600	171.7800	172.28	-0.382%	7,442,955	+55.305%
2024-01-25	172.310	172.9900	170.9050	172.94	+1.431%	8,873,481	+54.713%
2024-01-24	169.360	171.0100	168.8627	170.50	+0.894%	9,966,060	+56.927%
2024-01-23	169.670	169.7500	168.4400	168.99	-0.658%	8,348,929	+58.329%
2024-01-22	170.460	171.9803	169.7100	170.11	-0.117%	12,837,505	+57.286%
2024-01-19	167.550	170.5700	167.0800	170.31	+1.726%	13,115,664	+57.102%
2024-01-18	167.120	167.5300	165.2400	167.42	+0.197%	9,322,255	+59.814%
2024-01-17	167.340	169.0700	166.4900	167.09	-0.536%	11,107,466	+60.129%
2024-01-16	164.870	168.0900	164.3000	167.99	-0.627%	17,206,420	+59.271%
2024-01-12	173.800	176.3100	168.9000	169.05	-0.734%	19,436,504	+58.273%
2024-01-11	170.330	170.3600	168.6401	170.30	-0.421%	11,818,248	+57.111%
2024-01-10	170.000	171.0800	168.9500	171.02	+0.211%	9,670,218	+56.450%
2024-01-09	171.620	171.7900	170.0950	170.66	-0.791%	9,923,630	+56.780%
2024-01-08	172.020	172.3600	169.4850	172.02	-0.145%	11,177,716	+55.540%
2024-01-05	171.470	173.3800	171.4700	172.27	+0.502%	10,066,029	+55.314%
2024-01-04	170.640	173.3500	170.5400	171.41	+0.047%	11,972,545	+56.094%
2024-01-03	171.860	172.0400	170.3700	171.33	-0.436%	9,852,335	+56.166%
2024-01-02	169.090	172.1700	168.9100	172.08	+1.164%	9,977,424	+55.486%
2023-12-29	170.000	170.6900	169.6300	170.10	-0.117%	6,435,102	+57.296%
2023-12-28	169.350	170.6600	168.9950	170.30	+0.531%	6,320,129	+57.111%
2023-12-27	167.840	169.4700	167.5800	169.40	+0.600%	6,400,443	+57.946%
2023-12-26	167.460	168.7650	167.1800	168.39	+0.591%	4,683,605	+58.893%
2023-12-22	167.500	168.2300	167.2300	167.40	-0.060%	6,576,322	+59.833%
2023-12-21	166.840	168.0900	165.6750	167.50	+0.570%	7,601,678	+59.737%
2023-12-20	167.990	169.4100	166.4500	166.55	-1.128%	10,698,709	+60.648%
2023-12-19	166.000	168.4700	165.5500	168.45	+1.335%	9,994,691	+58.836%
2023-12-18	165.920	167.1300	165.6300	166.23	+0.605%	8,469,608	+60.958%
2023-12-15	163.080	165.2800	162.3900	165.23	+0.756%	20,274,148	+61.932%
2023-12-14	161.830	164.8399	161.7050	163.99	+1.819%	13,642,990	+63.156%
2023-12-13	160.520	162.0300	159.7700	161.06	+0.336%	12,379,098	+66.124%
2023-12-12	159.230	160.6450	158.8800	160.52	+0.893%	10,222,978	+66.683%
2023-12-11	158.520	159.3000	158.1500	159.10	+0.366%	8,093,908	+68.171%
2023-12-08	157.260	158.7800	156.9800	158.52	+1.103%	7,369,370	+68.786%
2023-12-07	156.690	157.3100	156.1500	156.79	+0.307%	8,130,874	+70.649%
2023-12-06	158.840	159.2200	156.0000	156.31	-1.051%	9,366,004	+71.173%
2023-12-05	157.260	158.5000	156.9700	157.97	-0.013%	9,135,597	+69.374%
2023-12-04	156.020	158.0500	155.8800	157.99	+0.733%	9,607,465	+69.352%
2023-12-01	155.820	157.8600	155.8200	156.84	+0.487%	8,916,001	+70.594%
2023-11-30	154.910	156.1300	154.3810	156.08	+1.140%	9,869,790	+71.425%
2023-11-29	154.170	155.6250	154.0000	154.32	+0.508%	9,126,053	+73.380%
2023-11-28	153.220	153.8700	152.7200	153.54	+0.228%	6,582,937	+74.261%
2023-11-27	153.430	153.5300	152.7100	153.19	-0.228%	6,259,116	+74.659%
2023-11-24	153.590	154.4380	153.2750	153.54	+0.137%	3,496,941	+74.261%

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

JPM
JPMorgan Chase & Co.
stock NYSE