JPMorgan Chase & Co. (JPM-PC)
25.14
-0.05 (-0.20%)
At close: Dec 26, 2024, 3:59 PM
JPM-PC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.13 | 25.17 | 25.11 | 25.14 | -0.05 | -0.20% | 100,008 |
| Dec 24, 2024 | 25.10 | 25.19 | 25.07 | 25.19 | 0.08 | 0.32% | 103,510 |
| Dec 23, 2024 | 25.15 | 25.19 | 25.10 | 25.11 | -0.07 | -0.28% | 166,854 |
| Dec 20, 2024 | 25.16 | 25.26 | 25.12 | 25.18 | -0.02 | -0.08% | 159,375 |
| Dec 19, 2024 | 25.23 | 25.25 | 25.10 | 25.20 | -0.03 | -0.12% | 170,954 |
| Dec 18, 2024 | 25.29 | 25.34 | 25.21 | 25.23 | -0.04 | -0.16% | 109,725 |
| Dec 17, 2024 | 25.21 | 25.30 | 25.20 | 25.27 | 0.02 | 0.08% | 81,985 |
| Dec 16, 2024 | 25.24 | 25.28 | 25.20 | 25.25 | -0.03 | -0.12% | 82,603 |
| Dec 13, 2024 | 25.27 | 25.36 | 25.20 | 25.28 | -0.01 | -0.04% | 108,760 |
| Dec 12, 2024 | 25.25 | 25.31 | 25.25 | 25.29 | 0.04 | 0.16% | 176,574 |
| Dec 11, 2024 | 25.25 | 25.34 | 25.24 | 25.25 | -0.01 | -0.04% | 211,067 |
| Dec 10, 2024 | 25.29 | 25.29 | 25.22 | 25.26 | -0.01 | -0.04% | 146,343 |
| Dec 9, 2024 | 25.36 | 25.45 | 25.20 | 25.27 | -0.11 | -0.43% | 175,322 |
| Dec 6, 2024 | 25.45 | 25.47 | 25.31 | 25.38 | 0.02 | 0.08% | 71,784 |
| Dec 5, 2024 | 25.33 | 25.45 | 25.27 | 25.36 | 0.09 | 0.36% | 154,679 |
| Dec 4, 2024 | 25.25 | 25.35 | 25.25 | 25.27 | 0.02 | 0.08% | 67,459 |
| Dec 3, 2024 | 25.34 | 25.36 | 25.20 | 25.25 | -0.04 | -0.16% | 105,042 |
| Dec 2, 2024 | 25.35 | 25.44 | 25.28 | 25.29 | 0.03 | 0.12% | 136,018 |
| Nov 29, 2024 | 25.49 | 25.49 | 25.20 | 25.26 | -0.14 | -0.55% | 160,312 |
| Nov 27, 2024 | 25.38 | 25.52 | 25.35 | 25.40 | 0.04 | 0.16% | 48,533 |
| Nov 26, 2024 | 25.51 | 25.51 | 25.32 | 25.36 | -0.13 | -0.51% | 73,144 |
| Nov 25, 2024 | 25.45 | 25.54 | 25.38 | 25.49 | 0.11 | 0.43% | 144,463 |
| Nov 22, 2024 | 25.49 | 25.54 | 25.38 | 25.38 | -0.02 | -0.08% | 72,468 |
| Nov 21, 2024 | 25.26 | 25.44 | 25.26 | 25.40 | 0.14 | 0.55% | 144,450 |
| Nov 20, 2024 | 25.31 | 25.32 | 25.23 | 25.26 | -0.09 | -0.36% | 127,408 |
| Nov 19, 2024 | 25.38 | 25.38 | 25.26 | 25.35 | 0.00 | 0.00% | 97,990 |
| Nov 18, 2024 | 25.39 | 25.40 | 25.32 | 25.35 | 0.00 | 0.00% | 73,085 |
| Nov 15, 2024 | 25.32 | 25.40 | 25.31 | 25.35 | -0.02 | -0.08% | 79,785 |
| Nov 14, 2024 | 25.42 | 25.48 | 25.28 | 25.37 | -0.05 | -0.20% | 210,618 |
| Nov 13, 2024 | 25.52 | 25.58 | 25.40 | 25.42 | -0.08 | -0.31% | 150,432 |
| Nov 12, 2024 | 25.55 | 25.63 | 25.46 | 25.50 | -0.10 | -0.39% | 128,207 |
| Nov 11, 2024 | 25.63 | 25.68 | 25.54 | 25.60 | -0.01 | -0.04% | 147,935 |
| Nov 8, 2024 | 25.45 | 25.65 | 25.45 | 25.61 | 0.20 | 0.79% | 191,465 |
| Nov 7, 2024 | 25.37 | 25.49 | 25.34 | 25.41 | 0.04 | 0.16% | 156,068 |
| Nov 6, 2024 | 25.26 | 25.40 | 25.25 | 25.37 | 0.03 | 0.12% | 94,917 |
| Nov 5, 2024 | 25.31 | 25.42 | 25.26 | 25.34 | 0.06 | 0.24% | 83,244 |
| Nov 4, 2024 | 25.26 | 25.37 | 25.25 | 25.28 | 0.05 | 0.20% | 109,689 |
| Nov 1, 2024 | 25.35 | 25.40 | 25.23 | 25.23 | -0.48 | -1.87% | 121,601 |
| Oct 31, 2024 | 25.58 | 25.76 | 25.54 | 25.71 | 0.14 | 0.55% | 375,533 |
| Oct 30, 2024 | 25.61 | 25.70 | 25.57 | 25.57 | -0.07 | -0.27% | 112,547 |
| Oct 29, 2024 | 25.55 | 25.65 | 25.52 | 25.64 | 0.05 | 0.20% | 74,431 |
| Oct 28, 2024 | 25.59 | 25.68 | 25.50 | 25.59 | 0.01 | 0.04% | 80,457 |
| Oct 25, 2024 | 25.67 | 25.73 | 25.53 | 25.58 | -0.05 | -0.20% | 134,131 |
| Oct 24, 2024 | 25.60 | 25.68 | 25.56 | 25.63 | 0.03 | 0.12% | 139,307 |
| Oct 23, 2024 | 25.36 | 25.65 | 25.35 | 25.60 | 0.23 | 0.91% | 522,348 |
| Oct 22, 2024 | 25.37 | 25.44 | 25.35 | 25.37 | 0.01 | 0.04% | 101,015 |
| Oct 21, 2024 | 25.41 | 25.45 | 25.31 | 25.36 | -0.06 | -0.24% | 126,945 |
| Oct 18, 2024 | 25.43 | 25.47 | 25.41 | 25.42 | -0.04 | -0.16% | 48,372 |
| Oct 17, 2024 | 25.47 | 25.51 | 25.41 | 25.46 | 0.03 | 0.12% | 97,456 |
| Oct 16, 2024 | 25.46 | 25.48 | 25.39 | 25.43 | 0.01 | 0.04% | 153,033 |