JPMorgan Chase & Co. (JPM)
264.50
5.45 (2.10%)
At close: Feb 28, 2025, 3:59 PM
264.10
-0.15%
After-hours: Feb 28, 2025, 05:21 PM EST
JPM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 260.73 | 264.81 | 257.89 | 264.65 | 5.60 | 2.16% | 10,389,206 |
| Feb 27, 2025 | 260.18 | 263.64 | 257.86 | 259.05 | 0.26 | 0.10% | 8,204,447 |
| Feb 26, 2025 | 257.16 | 260.91 | 256.93 | 258.79 | 1.39 | 0.54% | 5,943,600 |
| Feb 25, 2025 | 262.23 | 263.00 | 253.35 | 257.40 | -3.94 | -1.51% | 9,608,439 |
| Feb 24, 2025 | 265.49 | 267.00 | 258.61 | 261.34 | -2.90 | -1.10% | 10,372,800 |
| Feb 21, 2025 | 268.32 | 269.20 | 262.84 | 264.24 | -2.56 | -0.96% | 12,835,600 |
| Feb 20, 2025 | 278.68 | 278.74 | 265.74 | 266.80 | -12.45 | -4.46% | 13,846,700 |
| Feb 19, 2025 | 278.38 | 280.25 | 277.22 | 279.25 | -0.70 | -0.25% | 7,007,248 |
| Feb 18, 2025 | 276.76 | 279.97 | 276.02 | 279.95 | 3.36 | 1.21% | 7,919,800 |
| Feb 14, 2025 | 277.37 | 279.23 | 276.45 | 276.59 | 0.27 | 0.10% | 5,688,627 |
| Feb 13, 2025 | 275.50 | 276.97 | 273.81 | 276.32 | 0.87 | 0.32% | 8,398,700 |
| Feb 12, 2025 | 274.08 | 276.45 | 273.25 | 275.45 | 0.46 | 0.17% | 6,683,900 |
| Feb 11, 2025 | 270.26 | 276.22 | 269.66 | 274.99 | 3.95 | 1.46% | 7,196,400 |
| Feb 10, 2025 | 276.15 | 276.18 | 269.59 | 271.04 | -4.76 | -1.73% | 8,627,400 |
| Feb 7, 2025 | 277.27 | 278.55 | 274.71 | 275.80 | -1.10 | -0.40% | 6,857,900 |
| Feb 6, 2025 | 272.45 | 276.98 | 271.19 | 276.90 | 6.47 | 2.39% | 7,264,400 |
| Feb 5, 2025 | 268.91 | 270.64 | 268.33 | 270.43 | 2.49 | 0.93% | 5,704,431 |
| Feb 4, 2025 | 269.84 | 269.84 | 266.83 | 267.94 | 1.13 | 0.42% | 5,626,000 |
| Feb 3, 2025 | 261.83 | 268.17 | 261.70 | 266.81 | -0.49 | -0.18% | 8,381,400 |
| Jan 31, 2025 | 269.23 | 270.82 | 266.96 | 267.30 | -0.93 | -0.35% | 7,196,300 |
| Jan 30, 2025 | 268.63 | 269.70 | 266.62 | 268.23 | 1.65 | 0.62% | 8,753,500 |
| Jan 29, 2025 | 267.21 | 270.68 | 265.61 | 266.58 | -0.56 | -0.21% | 7,684,900 |
| Jan 28, 2025 | 265.85 | 267.33 | 264.83 | 267.14 | 1.24 | 0.47% | 7,375,400 |
| Jan 27, 2025 | 264.17 | 265.97 | 262.26 | 265.90 | 1.06 | 0.40% | 7,522,300 |
| Jan 24, 2025 | 263.69 | 267.10 | 263.01 | 264.84 | -1.11 | -0.42% | 7,666,300 |
| Jan 23, 2025 | 264.69 | 266.86 | 263.81 | 265.95 | 3.11 | 1.18% | 10,749,700 |
| Jan 22, 2025 | 262.90 | 263.38 | 260.25 | 262.84 | -0.19 | -0.07% | 9,021,914 |
| Jan 21, 2025 | 260.07 | 264.25 | 259.50 | 263.03 | 3.87 | 1.49% | 13,712,114 |
| Jan 17, 2025 | 254.14 | 260.62 | 252.14 | 259.16 | 4.89 | 1.92% | 17,678,101 |
| Jan 16, 2025 | 254.00 | 257.04 | 252.33 | 254.27 | 1.92 | 0.76% | 15,292,348 |
| Jan 15, 2025 | 250.40 | 253.67 | 243.68 | 252.35 | 4.88 | 1.97% | 18,448,520 |
| Jan 14, 2025 | 242.66 | 247.72 | 242.19 | 247.47 | 3.26 | 1.33% | 12,407,400 |
| Jan 13, 2025 | 239.67 | 244.54 | 239.00 | 244.21 | 4.34 | 1.81% | 10,005,315 |
| Jan 10, 2025 | 243.09 | 243.81 | 238.74 | 239.87 | -3.26 | -1.34% | 10,256,829 |
| Jan 8, 2025 | 242.75 | 244.25 | 240.50 | 243.13 | -0.04 | -0.02% | 8,675,300 |
| Jan 7, 2025 | 242.14 | 245.26 | 240.90 | 243.17 | 2.32 | 0.96% | 8,753,400 |
| Jan 6, 2025 | 243.70 | 245.69 | 240.58 | 240.85 | -2.43 | -1.00% | 9,917,836 |
| Jan 3, 2025 | 243.89 | 244.88 | 240.26 | 243.28 | 3.28 | 1.37% | 9,491,100 |
| Jan 2, 2025 | 240.92 | 243.28 | 239.45 | 240.00 | 0.29 | 0.12% | 9,220,914 |
| Dec 31, 2024 | 240.05 | 241.44 | 239.03 | 239.71 | 0.39 | 0.16% | 4,871,000 |
| Dec 30, 2024 | 238.77 | 240.84 | 237.11 | 239.32 | -1.85 | -0.77% | 5,723,800 |
| Dec 27, 2024 | 242.72 | 243.39 | 240.04 | 241.17 | -1.97 | -0.81% | 5,730,607 |
| Dec 26, 2024 | 241.43 | 243.26 | 240.79 | 243.14 | 0.83 | 0.34% | 4,452,168 |
| Dec 24, 2024 | 239.43 | 242.49 | 239.07 | 242.31 | 3.92 | 1.64% | 3,729,100 |
| Dec 23, 2024 | 236.07 | 238.62 | 234.88 | 238.39 | 0.79 | 0.33% | 8,611,528 |
| Dec 20, 2024 | 231.92 | 239.21 | 231.59 | 237.60 | 4.64 | 1.99% | 32,348,414 |
| Dec 19, 2024 | 232.27 | 236.36 | 232.27 | 232.96 | 2.59 | 1.12% | 11,790,800 |
| Dec 18, 2024 | 239.00 | 239.07 | 229.53 | 230.37 | -7.99 | -3.35% | 11,322,400 |
| Dec 17, 2024 | 238.65 | 239.02 | 236.63 | 238.36 | -1.22 | -0.51% | 8,083,635 |
| Dec 16, 2024 | 240.61 | 240.67 | 237.52 | 239.58 | -0.36 | -0.15% | 9,032,044 |