JPM
JPMorgan Chase & Co. (JPM)
329.5800
$
-1.7000 (%-0.51)
JPM: JPMorgan Chase & Co. Historical Data
Historical price data, yearly archive and performance analysis for JPMorgan Chase & Co..
Historical Chart
Loading chart...
Average
OPEN 279.6035
CLOSE 279.8697
Low
LOW 202.16
High
HIGH 330.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 240.92 | 243.28 | 239.45 | 240 |
| 01/03/2025 | 243.89 | 244.88 | 240.26 | 243.28 |
| 01/06/2025 | 243.7 | 245.69 | 240.58 | 240.85 |
| 01/07/2025 | 242.14 | 245.26 | 240.9 | 243.17 |
| 01/08/2025 | 242.75 | 244.25 | 240.5 | 243.13 |
| 01/10/2025 | 243.09 | 243.81 | 238.74 | 239.87 |
| 01/13/2025 | 239.67 | 244.54 | 239 | 244.21 |
| 01/14/2025 | 242.66 | 247.72 | 242.19 | 247.47 |
| 01/15/2025 | 250.4 | 253.67 | 243.68 | 252.35 |
| 01/16/2025 | 254 | 257.04 | 252.33 | 254.27 |
| 01/17/2025 | 254.14 | 260.62 | 252.14 | 259.16 |
| 01/21/2025 | 260.07 | 264.25 | 259.5 | 263.03 |
| 01/22/2025 | 262.9 | 263.38 | 260.25 | 262.84 |
| 01/23/2025 | 264.69 | 266.86 | 263.81 | 265.95 |
| 01/24/2025 | 263.69 | 267.1 | 263.01 | 264.84 |
| 01/27/2025 | 264.17 | 265.97 | 262.26 | 265.9 |
| 01/28/2025 | 265.85 | 267.33 | 264.83 | 267.14 |
| 01/29/2025 | 267.21 | 270.68 | 265.61 | 266.58 |
| 01/30/2025 | 268.63 | 269.7 | 266.62 | 268.23 |
| 01/31/2025 | 269.23 | 270.82 | 266.96 | 267.3 |
| 02/03/2025 | 261.83 | 268.17 | 261.7 | 266.81 |
| 02/04/2025 | 269.84 | 269.84 | 266.83 | 267.94 |
| 02/05/2025 | 268.91 | 270.64 | 268.33 | 270.43 |
| 02/06/2025 | 272.45 | 276.98 | 271.19 | 276.9 |
| 02/07/2025 | 277.27 | 278.55 | 274.71 | 275.8 |
| 02/10/2025 | 276.15 | 276.18 | 269.59 | 271.04 |
| 02/11/2025 | 270.26 | 276.22 | 269.66 | 274.99 |
| 02/12/2025 | 274.08 | 276.45 | 273.25 | 275.45 |
| 02/13/2025 | 275.5 | 276.97 | 273.81 | 276.32 |
| 02/14/2025 | 277.37 | 279.23 | 276.45 | 276.59 |
| 02/18/2025 | 276.76 | 279.97 | 276.02 | 279.95 |
| 02/19/2025 | 278.38 | 280.25 | 277.22 | 279.25 |
| 02/20/2025 | 278.68 | 278.74 | 265.74 | 266.8 |
| 02/21/2025 | 268.32 | 269.2 | 262.84 | 264.24 |
| 02/24/2025 | 265.49 | 267 | 258.61 | 261.34 |
| 02/25/2025 | 262.23 | 263 | 253.35 | 257.4 |
| 02/26/2025 | 257.16 | 260.91 | 256.93 | 258.79 |
| 02/27/2025 | 260.18 | 263.64 | 257.86 | 259.05 |
| 02/28/2025 | 260.73 | 264.81 | 257.89 | 264.65 |
| 03/03/2025 | 264 | 266.32 | 257.82 | 260.62 |
| 03/04/2025 | 255.28 | 257.23 | 245.95 | 250.25 |
| 03/05/2025 | 251.25 | 253.05 | 247.83 | 251.53 |
| 03/06/2025 | 248.11 | 249.36 | 243.85 | 246.54 |
| 03/07/2025 | 245.23 | 246.72 | 239.42 | 242.28 |
| 03/10/2025 | 236.21 | 237.51 | 228.7 | 232.22 |
| 03/11/2025 | 231.75 | 233.32 | 226.69 | 229.14 |
| 03/12/2025 | 234 | 234.32 | 227.26 | 227.9 |
| 03/13/2025 | 229.3 | 229.5 | 224.23 | 225.19 |
| 03/14/2025 | 228.12 | 233.14 | 227.58 | 232.44 |
| 03/17/2025 | 231.18 | 235.67 | 230.46 | 233.93 |
| 03/18/2025 | 234.32 | 236.17 | 233.52 | 234.97 |
| 03/19/2025 | 235.74 | 242.33 | 234.89 | 239.11 |
| 03/20/2025 | 236.56 | 241.76 | 236.2 | 239.01 |
| 03/21/2025 | 237.81 | 242.3 | 236.5 | 241.63 |
| 03/24/2025 | 245.48 | 248.69 | 244.41 | 248.06 |
| 03/25/2025 | 249.31 | 251.82 | 247.62 | 251.13 |
| 03/26/2025 | 252.6 | 254.67 | 249.78 | 251.03 |
| 03/27/2025 | 249.53 | 250.64 | 247.18 | 248.12 |
| 03/28/2025 | 246.94 | 249.51 | 241.11 | 242.85 |
| 03/31/2025 | 239.41 | 245.86 | 237.36 | 245.3 |
| 04/01/2025 | 242.62 | 245.69 | 240.88 | 243.66 |
| 04/02/2025 | 241.6 | 247.25 | 241.46 | 245.82 |
| 04/03/2025 | 234.27 | 235.14 | 227.3 | 228.69 |
| 04/04/2025 | 215.31 | 217.7 | 208.93 | 210.28 |
| 04/07/2025 | 205.77 | 222.05 | 202.16 | 214.44 |
| 04/08/2025 | 223.52 | 227.84 | 213.25 | 216.87 |
| 04/09/2025 | 212.5 | 237.48 | 211 | 234.34 |
| 04/10/2025 | 230 | 230.35 | 220.1 | 227.11 |
| 04/11/2025 | 226.31 | 238.58 | 225 | 236.2 |
| 04/14/2025 | 237.1 | 239.78 | 233.63 | 234.72 |
| 04/15/2025 | 236.1 | 238.65 | 232.82 | 233.13 |
| 04/16/2025 | 232 | 233.58 | 227.93 | 229.61 |
| 04/17/2025 | 230.8 | 234.34 | 230.55 | 231.96 |
| 04/21/2025 | 230.63 | 231.81 | 226.34 | 228.99 |
| 04/22/2025 | 231.98 | 235.99 | 231.37 | 235.59 |
| 04/23/2025 | 240.22 | 246.79 | 240 | 240.84 |
| 04/24/2025 | 239.74 | 245.47 | 237.58 | 244.64 |
| 04/25/2025 | 244.65 | 245.62 | 241.75 | 243.55 |
| 04/28/2025 | 244.56 | 246.84 | 240.84 | 243.22 |
| 04/29/2025 | 242.19 | 245.25 | 241.69 | 244.62 |
| 04/30/2025 | 241.21 | 245.22 | 238.43 | 244.62 |
| 05/01/2025 | 242.84 | 248.45 | 242.17 | 246.89 |
| 05/02/2025 | 251.26 | 253.62 | 249.46 | 252.51 |
| 05/05/2025 | 251.18 | 255.16 | 250.59 | 252.56 |
| 05/06/2025 | 250 | 252.65 | 249 | 249.25 |
| 05/07/2025 | 249.85 | 252.45 | 248.83 | 249.39 |
| 05/08/2025 | 251.57 | 255.88 | 251.55 | 253.47 |
| 05/09/2025 | 254.5 | 255.51 | 252.34 | 253.08 |
| 05/12/2025 | 262.9 | 263.6 | 258.7 | 260.05 |
| 05/13/2025 | 261.03 | 263.67 | 260.39 | 263.01 |
| 05/14/2025 | 263 | 266.64 | 262.29 | 265.64 |
| 05/15/2025 | 266.97 | 269.52 | 264.76 | 267.49 |
| 05/16/2025 | 267.5 | 268.46 | 264.71 | 267.56 |
| 05/19/2025 | 265.55 | 268.32 | 261.93 | 264.88 |
| 05/20/2025 | 262.52 | 266.66 | 262.3 | 265.68 |
| 05/21/2025 | 264.35 | 265.65 | 260.73 | 261.04 |
| 05/22/2025 | 259.44 | 262.3 | 258.87 | 260.67 |
| 05/23/2025 | 256.81 | 261.99 | 256 | 260.71 |
| 05/27/2025 | 262.04 | 265.3 | 261.99 | 265.29 |
| 05/28/2025 | 266.24 | 266.72 | 262.9 | 263.49 |
| 05/29/2025 | 264.8 | 265.41 | 262.53 | 264.37 |
| 05/30/2025 | 263.45 | 265.33 | 262.73 | 264 |
| 06/02/2025 | 263.02 | 265.03 | 261.9 | 264.66 |
| 06/03/2025 | 263.73 | 266.58 | 262.88 | 266.27 |
| 06/04/2025 | 265.92 | 267.12 | 264.18 | 264.22 |
| 06/05/2025 | 264.74 | 264.74 | 260.31 | 261.95 |
| 06/06/2025 | 264.33 | 266.65 | 264.26 | 265.73 |
| 06/09/2025 | 266 | 267.9 | 263.35 | 266.74 |
| 06/10/2025 | 265.88 | 268.9 | 265.85 | 268.6 |
| 06/11/2025 | 268.68 | 269.62 | 265.79 | 268.15 |
| 06/12/2025 | 266.86 | 268.29 | 265.14 | 268.24 |
| 06/13/2025 | 265.08 | 267.02 | 262.71 | 264.95 |
| 06/16/2025 | 267 | 271.73 | 266.85 | 270.36 |
| 06/17/2025 | 268.17 | 270.59 | 267.8 | 269.52 |
| 06/18/2025 | 270 | 277.72 | 269.72 | 273.96 |
| 06/20/2025 | 275.57 | 277.3 | 273.81 | 275 |
| 06/23/2025 | 275.06 | 278.55 | 272.11 | 278.27 |
| 06/24/2025 | 280.21 | 282.71 | 279.51 | 281.26 |
| 06/25/2025 | 281.5 | 284.28 | 280.91 | 284.06 |
| 06/26/2025 | 284.7 | 289.41 | 284.47 | 288.75 |
| 06/27/2025 | 285.81 | 288.7 | 285.04 | 287.11 |
| 06/30/2025 | 290.4 | 292.65 | 288.92 | 289.91 |
| 07/01/2025 | 290.89 | 291.13 | 286.59 | 290.41 |
| 07/02/2025 | 292.04 | 292.82 | 289.7 | 292 |
| 07/03/2025 | 292.15 | 296.4 | 291.21 | 296 |
| 07/07/2025 | 295.25 | 296.04 | 290.08 | 291.97 |
| 07/08/2025 | 289.27 | 289.7 | 280.31 | 282.78 |
| 07/09/2025 | 287.18 | 287.2 | 282.48 | 283.16 |
| 07/10/2025 | 283 | 288.31 | 283 | 288.19 |
| 07/11/2025 | 285.52 | 287.38 | 283.65 | 286.86 |
| 07/14/2025 | 287.07 | 289.3 | 285.26 | 288.7 |
| 07/15/2025 | 288 | 291.95 | 285.48 | 286.55 |
| 07/16/2025 | 288.4 | 290.73 | 283.01 | 285.82 |
| 07/17/2025 | 283.44 | 290.3 | 283.44 | 289.9 |
| 07/18/2025 | 289.52 | 292.5 | 288.23 | 291.27 |
| 07/21/2025 | 291 | 294.18 | 290.58 | 290.97 |
| 07/22/2025 | 291.5 | 293.63 | 289.18 | 291.43 |
| 07/23/2025 | 292.84 | 296.99 | 292.55 | 296.76 |
| 07/24/2025 | 297.42 | 299.59 | 296.2 | 296.55 |
| 07/25/2025 | 296.7 | 298.9 | 295.96 | 298.62 |
| 07/28/2025 | 297.66 | 299.43 | 296.82 | 298.28 |
| 07/29/2025 | 300 | 301.29 | 296.2 | 297.04 |
| 07/30/2025 | 297.42 | 300.61 | 297.38 | 299.63 |
| 07/31/2025 | 299.14 | 300.98 | 295.5 | 296.24 |
| 08/01/2025 | 290.4 | 291.8 | 284.24 | 289.37 |
| 08/04/2025 | 290.26 | 294.32 | 290.26 | 294.26 |
| 08/05/2025 | 294.69 | 295.79 | 287.24 | 291.37 |
| 08/06/2025 | 292.3 | 293.29 | 290.16 | 291.35 |
| 08/07/2025 | 292.94 | 293.46 | 286.41 | 286.94 |
| 08/08/2025 | 288.98 | 291.23 | 284.71 | 288.76 |
| 08/11/2025 | 289.4 | 291.32 | 288.78 | 289.56 |
| 08/12/2025 | 291.5 | 294.75 | 290.34 | 292.85 |
| 08/13/2025 | 293.95 | 294.55 | 287.16 | 290.53 |
| 08/14/2025 | 290.58 | 294.2 | 289.64 | 294.16 |
| 08/15/2025 | 294.84 | 295.5 | 289.82 | 290.49 |
| 08/18/2025 | 290 | 291.9 | 288.41 | 291.53 |
| 08/19/2025 | 290.83 | 292.48 | 289.53 | 290.66 |
| 08/20/2025 | 290.81 | 293.33 | 287.27 | 292.24 |
| 08/21/2025 | 291.94 | 292.77 | 289.47 | 291.47 |
| 08/22/2025 | 293.2 | 297.16 | 290.13 | 296.24 |
| 08/25/2025 | 296.24 | 297.35 | 294.14 | 294.9 |
| 08/26/2025 | 294.16 | 298.74 | 293.5 | 298.57 |
| 08/27/2025 | 297.25 | 301.07 | 297.04 | 299.28 |
| 08/28/2025 | 300.02 | 301.24 | 298.7 | 301.07 |
| 08/29/2025 | 302.04 | 302.95 | 299.73 | 301.42 |
| 09/02/2025 | 300.26 | 300.46 | 294.5 | 299.7 |
| 09/03/2025 | 300.57 | 300.57 | 296.38 | 299.51 |
| 09/04/2025 | 300 | 304.43 | 298.28 | 303.82 |
| 09/05/2025 | 303.65 | 305.15 | 294.31 | 294.38 |
| 09/08/2025 | 294.89 | 296.46 | 291.44 | 292.91 |
| 09/09/2025 | 292.6 | 299 | 292.31 | 297.85 |
| 09/10/2025 | 296.7 | 301.54 | 295.4 | 300.54 |
| 09/11/2025 | 301.24 | 305.73 | 300.79 | 305.56 |
| 09/12/2025 | 305 | 307.55 | 303.7 | 306.91 |
| 09/15/2025 | 307.17 | 309.95 | 307.17 | 308.9 |
| 09/16/2025 | 310 | 310.9 | 307.13 | 309.19 |
| 09/17/2025 | 310.39 | 312.91 | 308.77 | 311.75 |
| 09/18/2025 | 311.79 | 313.44 | 309.61 | 313.23 |
| 09/19/2025 | 313.6 | 315.8 | 309.12 | 314.78 |
| 09/22/2025 | 309.8 | 313.7 | 309.56 | 312.44 |
| 09/23/2025 | 311.82 | 316.31 | 310.58 | 312.74 |
| 09/24/2025 | 314.05 | 316.58 | 311.67 | 313.42 |
| 09/25/2025 | 314.12 | 315.65 | 311.8 | 313.45 |
| 09/26/2025 | 314.9 | 317.81 | 313.7 | 316.06 |
| 09/29/2025 | 317.06 | 318.01 | 313.66 | 315.69 |
| 09/30/2025 | 316.25 | 317.41 | 310.11 | 315.43 |
| 10/01/2025 | 313.97 | 314.59 | 307.41 | 310.71 |
| 10/02/2025 | 310 | 310.56 | 306.14 | 307.55 |
| 10/03/2025 | 308.51 | 311.66 | 308.21 | 310.03 |
| 10/06/2025 | 310.18 | 311.75 | 305.13 | 309.18 |
| 10/07/2025 | 309.35 | 310.01 | 304.7 | 307.69 |
| 10/08/2025 | 308.21 | 308.78 | 303.55 | 304.03 |
| 10/09/2025 | 305.05 | 308.04 | 303.39 | 305.53 |
| 10/10/2025 | 305.66 | 310.47 | 300.81 | 300.89 |
| 10/13/2025 | 305.6 | 309.46 | 305.45 | 307.97 |
| 10/14/2025 | 305.84 | 307 | 294.21 | 302.08 |
| 10/15/2025 | 306.39 | 312.12 | 305.44 | 305.69 |
| 10/16/2025 | 305.35 | 308.68 | 297.07 | 298.54 |
| 10/17/2025 | 299.16 | 299.55 | 294.2 | 297.56 |
| 10/20/2025 | 298.5 | 303.69 | 298.16 | 302.36 |
| 10/21/2025 | 301.66 | 304.05 | 297 | 297.09 |
| 10/22/2025 | 297.77 | 298.06 | 290.54 | 294.11 |
| 10/23/2025 | 294.38 | 296.37 | 292.51 | 294.54 |
| 10/24/2025 | 296.08 | 302.6 | 295.45 | 300.44 |
| 10/27/2025 | 302.16 | 304.53 | 301.01 | 304.15 |
| 10/28/2025 | 304.86 | 307.97 | 303.16 | 305.36 |
| 10/29/2025 | 303.51 | 308.25 | 303.01 | 305.51 |
| 10/30/2025 | 305.79 | 312.61 | 305.1 | 309.44 |
| 10/31/2025 | 308.54 | 312.87 | 307.25 | 311.12 |
| 11/03/2025 | 311 | 312.32 | 306.21 | 309.35 |
| 11/04/2025 | 306.71 | 312.22 | 305.1 | 309.25 |
| 11/05/2025 | 309.61 | 313.1 | 305.63 | 311.68 |
| 11/06/2025 | 310.99 | 314.84 | 310.26 | 313.42 |
| 11/07/2025 | 311.89 | 314.43 | 307.64 | 314.21 |
| 11/10/2025 | 315 | 319.56 | 314.21 | 316.89 |
| 11/11/2025 | 317.5 | 319.05 | 315.28 | 315.62 |
| 11/12/2025 | 316.26 | 322.25 | 316.21 | 320.41 |
| 11/13/2025 | 319.23 | 320.63 | 309.1 | 309.48 |
| 11/14/2025 | 307.51 | 307.64 | 301.23 | 303.61 |
| 11/17/2025 | 304 | 305.59 | 297.67 | 300.37 |
| 11/18/2025 | 299.5 | 302.95 | 297.02 | 299.41 |
| 11/19/2025 | 299.74 | 304.45 | 299.27 | 303.27 |
| 11/20/2025 | 306.34 | 309.92 | 298.16 | 298.38 |
| 11/21/2025 | 301.29 | 301.68 | 292.81 | 298.02 |
| 11/24/2025 | 298.24 | 299.82 | 294.51 | 298 |
| 11/25/2025 | 300.05 | 304.5 | 295.56 | 303 |
| 11/26/2025 | 305 | 308.52 | 303.2 | 307.64 |
| 11/28/2025 | 309.1 | 313.72 | 308.24 | 313.08 |
| 12/01/2025 | 312.95 | 314.04 | 308.54 | 308.92 |
| 12/02/2025 | 308.74 | 310.48 | 307.09 | 307.88 |
| 12/03/2025 | 307.2 | 312.36 | 306.8 | 312.13 |
| 12/04/2025 | 313.26 | 318.49 | 313 | 316.1 |
| 12/05/2025 | 315.64 | 318.48 | 314.68 | 315.04 |
| 12/08/2025 | 315.06 | 316.47 | 313.35 | 315.21 |
| 12/09/2025 | 314.95 | 318.8 | 300.02 | 300.51 |
| 12/10/2025 | 300.5 | 311.19 | 298.46 | 310.11 |
| 12/11/2025 | 309.24 | 318 | 309.24 | 317.38 |
| 12/12/2025 | 319.68 | 320.27 | 316.6 | 318.52 |
| 12/15/2025 | 319.59 | 322.88 | 318.39 | 320.02 |
| 12/16/2025 | 319.09 | 319.52 | 314.4 | 315.55 |
| 12/17/2025 | 318.43 | 319.37 | 314.66 | 314.98 |
| 12/18/2025 | 316 | 317.7 | 312.22 | 313 |
| 12/19/2025 | 313.79 | 318.56 | 313.19 | 317.21 |
| 12/22/2025 | 317.51 | 323.23 | 317.51 | 323.09 |
| 12/23/2025 | 323.61 | 327.78 | 323.09 | 325.93 |
| 12/24/2025 | 326.24 | 329.99 | 325.5 | 329.17 |
| 12/26/2025 | 329.11 | 330.86 | 326.54 | 327.91 |
| 12/29/2025 | 327 | 327.77 | 323.53 | 323.75 |
| 12/30/2025 | 324.81 | 324.94 | 322.49 | 323.52 |
| 12/31/2025 | 324.34 | 324.88 | 322.04 | 322.22 |