JPMorgan Chase & Co. (JPM)
NYSE: JPM
· Real-Time Price · USD
294.56
-9.26 (-3.05%)
At close: Sep 05, 2025, 3:59 PM
294.55
0.00%
After-hours: Sep 05, 2025, 07:52 PM EDT
JPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 303.65 | 305.15 | 294.31 | 294.38 | 294.38 | -3.11% | 9,776,088 |
| Sep 4, 2025 | 300.00 | 304.43 | 298.28 | 303.82 | 303.82 | 1.44% | 6,605,800 |
| Sep 3, 2025 | 300.57 | 300.57 | 296.38 | 299.51 | 299.51 | -0.06% | 6,316,911 |
| Sep 2, 2025 | 300.26 | 300.46 | 294.50 | 299.70 | 299.70 | -0.57% | 7,221,900 |
| Aug 29, 2025 | 302.04 | 302.95 | 299.73 | 301.42 | 301.42 | 0.12% | 6,796,400 |
| Aug 28, 2025 | 300.02 | 301.24 | 298.70 | 301.07 | 301.07 | 0.60% | 6,410,535 |
| Aug 27, 2025 | 297.25 | 301.07 | 297.04 | 299.28 | 299.28 | 0.24% | 6,056,513 |
| Aug 26, 2025 | 294.16 | 298.74 | 293.50 | 298.57 | 298.57 | 1.24% | 6,714,749 |
| Aug 25, 2025 | 296.24 | 297.35 | 294.14 | 294.90 | 294.90 | -0.45% | 5,856,300 |
| Aug 22, 2025 | 293.20 | 297.16 | 290.13 | 296.24 | 296.24 | 1.64% | 8,552,847 |
| Aug 21, 2025 | 291.94 | 292.77 | 289.47 | 291.47 | 291.47 | -0.26% | 6,624,161 |
| Aug 20, 2025 | 290.81 | 293.33 | 287.27 | 292.24 | 292.24 | 0.54% | 7,374,244 |
| Aug 19, 2025 | 290.83 | 292.48 | 289.53 | 290.66 | 290.66 | -0.30% | 6,031,520 |
| Aug 18, 2025 | 290.00 | 291.90 | 288.41 | 291.53 | 291.53 | 0.36% | 5,386,900 |
| Aug 15, 2025 | 294.84 | 295.50 | 289.82 | 290.49 | 290.49 | -1.25% | 7,340,518 |
| Aug 14, 2025 | 290.58 | 294.20 | 289.64 | 294.16 | 294.16 | 1.25% | 6,322,400 |
| Aug 13, 2025 | 293.95 | 294.55 | 287.16 | 290.53 | 290.53 | -0.79% | 8,420,407 |
| Aug 12, 2025 | 291.50 | 294.75 | 290.34 | 292.85 | 292.85 | 1.14% | 8,572,034 |
| Aug 11, 2025 | 289.40 | 291.32 | 288.78 | 289.56 | 289.56 | 0.28% | 5,510,113 |
| Aug 8, 2025 | 288.98 | 291.23 | 284.71 | 288.76 | 288.76 | 0.63% | 6,634,506 |