JPMorgan Chase & Co. (JPM)
NYSE: JPM
· Real-Time Price · USD
316.06
2.61 (0.83%)
At close: Sep 26, 2025, 3:59 PM
316.10
0.01%
After-hours: Sep 26, 2025, 07:55 PM EDT
JPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 314.90 | 317.81 | 313.70 | 316.06 | 316.06 | 0.83% | 7,099,914 |
| Sep 25, 2025 | 314.12 | 315.65 | 311.80 | 313.45 | 313.45 | 0.01% | 7,083,200 |
| Sep 24, 2025 | 314.05 | 316.58 | 311.67 | 313.42 | 313.42 | 0.22% | 7,310,513 |
| Sep 23, 2025 | 311.82 | 316.31 | 310.58 | 312.74 | 312.74 | 0.10% | 8,584,420 |
| Sep 22, 2025 | 309.80 | 313.70 | 309.56 | 312.44 | 312.44 | -0.74% | 7,520,200 |
| Sep 19, 2025 | 313.60 | 315.80 | 309.12 | 314.78 | 314.78 | 0.49% | 23,568,600 |
| Sep 18, 2025 | 311.79 | 313.44 | 309.61 | 313.23 | 313.23 | 0.47% | 8,050,700 |
| Sep 17, 2025 | 310.39 | 312.91 | 308.77 | 311.75 | 311.75 | 0.83% | 8,657,800 |
| Sep 16, 2025 | 310.00 | 310.90 | 307.13 | 309.19 | 309.19 | 0.09% | 10,525,600 |
| Sep 15, 2025 | 307.17 | 309.95 | 307.17 | 308.90 | 308.90 | 0.65% | 7,122,015 |
| Sep 12, 2025 | 305.00 | 307.55 | 303.70 | 306.91 | 306.91 | 0.44% | 6,846,700 |
| Sep 11, 2025 | 301.24 | 305.73 | 300.79 | 305.56 | 305.56 | 1.67% | 7,942,500 |
| Sep 10, 2025 | 296.70 | 301.54 | 295.40 | 300.54 | 300.54 | 0.90% | 7,787,303 |
| Sep 9, 2025 | 292.60 | 299.00 | 292.31 | 297.85 | 297.85 | 1.69% | 7,848,200 |
| Sep 8, 2025 | 294.89 | 296.46 | 291.44 | 292.91 | 292.91 | -0.50% | 8,188,506 |
| Sep 5, 2025 | 303.65 | 305.15 | 294.31 | 294.38 | 294.38 | -3.11% | 9,837,709 |
| 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 |