JPMorgan Chase & Co. (JPM)
243.46
-1.84 (-0.75%)
At close: Apr 01, 2025, 3:59 PM
244.01
0.23%
After-hours: Apr 01, 2025, 07:59 PM EDT
JPMorgan Chase & Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 242.62 | 245.69 | 240.88 | 243.66 | -1.64 | -0.67% | 7,981,532 |
| Mar 31, 2025 | 239.41 | 245.86 | 237.36 | 245.30 | 2.45 | 1.01% | 13,603,000 |
| Mar 28, 2025 | 246.94 | 249.51 | 241.11 | 242.85 | -5.27 | -2.12% | 11,978,417 |
| Mar 27, 2025 | 249.53 | 250.64 | 247.18 | 248.12 | -2.91 | -1.16% | 8,022,517 |
| Mar 26, 2025 | 252.60 | 254.67 | 249.78 | 251.03 | -0.10 | -0.04% | 12,785,225 |
| Mar 25, 2025 | 249.31 | 251.82 | 247.62 | 251.13 | 3.07 | 1.24% | 9,287,700 |
| Mar 24, 2025 | 245.48 | 248.69 | 244.41 | 248.06 | 6.43 | 2.66% | 9,422,700 |
| Mar 21, 2025 | 237.81 | 242.30 | 236.50 | 241.63 | 2.62 | 1.10% | 19,326,900 |
| Mar 20, 2025 | 236.56 | 241.76 | 236.20 | 239.01 | -0.10 | -0.04% | 8,328,513 |
| Mar 19, 2025 | 235.74 | 242.33 | 234.89 | 239.11 | 4.14 | 1.76% | 10,120,600 |
| Mar 18, 2025 | 234.32 | 236.17 | 233.52 | 234.97 | 1.04 | 0.44% | 10,344,900 |
| Mar 17, 2025 | 231.18 | 235.67 | 230.46 | 233.93 | 1.49 | 0.64% | 9,586,025 |
| Mar 14, 2025 | 228.12 | 233.14 | 227.58 | 232.44 | 7.25 | 3.22% | 11,962,108 |
| Mar 13, 2025 | 229.30 | 229.50 | 224.23 | 225.19 | -2.71 | -1.19% | 16,467,900 |
| Mar 12, 2025 | 234.00 | 234.32 | 227.26 | 227.90 | -1.24 | -0.54% | 16,054,015 |
| Mar 11, 2025 | 231.75 | 233.32 | 226.69 | 229.14 | -3.08 | -1.33% | 18,143,000 |
| Mar 10, 2025 | 236.21 | 237.51 | 228.70 | 232.22 | -10.06 | -4.15% | 18,887,200 |
| Mar 7, 2025 | 245.23 | 246.72 | 239.42 | 242.28 | -4.26 | -1.73% | 20,498,734 |
| Mar 6, 2025 | 248.11 | 249.36 | 243.85 | 246.54 | -4.99 | -1.98% | 9,983,235 |
| Mar 5, 2025 | 251.25 | 253.05 | 247.83 | 251.53 | 1.28 | 0.51% | 7,861,424 |
| Mar 4, 2025 | 255.28 | 257.23 | 245.95 | 250.25 | -10.37 | -3.98% | 13,465,630 |
| Mar 3, 2025 | 264.00 | 266.32 | 257.82 | 260.62 | -4.03 | -1.52% | 9,058,307 |
| Feb 28, 2025 | 260.73 | 264.81 | 257.89 | 264.65 | 5.60 | 2.16% | 10,467,126 |
| 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 |