Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
JPMorgan Chase & Co. logo
JPM
JPMorgan Chase & Co.
20:00:02
325.22 $
0.0000 (%0.00)
Previous Close: 333.46
Day Low₺324.165
Day High₺338.09
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JPM: JPMorgan Chase & Co. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 279.6035
CLOSE 279.8697

Low

LOW 202.16

High

HIGH 330.86
DATEOPENHIGHLOWCLOSE
01/02/2025240.92243.28239.45240
01/03/2025243.89244.88240.26243.28
01/06/2025243.7245.69240.58240.85
01/07/2025242.14245.26240.9243.17
01/08/2025242.75244.25240.5243.13
01/10/2025243.09243.81238.74239.87
01/13/2025239.67244.54239244.21
01/14/2025242.66247.72242.19247.47
01/15/2025250.4253.67243.68252.35
01/16/2025254257.04252.33254.27
01/17/2025254.14260.62252.14259.16
01/21/2025260.07264.25259.5263.03
01/22/2025262.9263.38260.25262.84
01/23/2025264.69266.86263.81265.95
01/24/2025263.69267.1263.01264.84
01/27/2025264.17265.97262.26265.9
01/28/2025265.85267.33264.83267.14
01/29/2025267.21270.68265.61266.58
01/30/2025268.63269.7266.62268.23
01/31/2025269.23270.82266.96267.3
02/03/2025261.83268.17261.7266.81
02/04/2025269.84269.84266.83267.94
02/05/2025268.91270.64268.33270.43
02/06/2025272.45276.98271.19276.9
02/07/2025277.27278.55274.71275.8
02/10/2025276.15276.18269.59271.04
02/11/2025270.26276.22269.66274.99
02/12/2025274.08276.45273.25275.45
02/13/2025275.5276.97273.81276.32
02/14/2025277.37279.23276.45276.59
02/18/2025276.76279.97276.02279.95
02/19/2025278.38280.25277.22279.25
02/20/2025278.68278.74265.74266.8
02/21/2025268.32269.2262.84264.24
02/24/2025265.49267258.61261.34
02/25/2025262.23263253.35257.4
02/26/2025257.16260.91256.93258.79
02/27/2025260.18263.64257.86259.05
02/28/2025260.73264.81257.89264.65
03/03/2025264266.32257.82260.62
03/04/2025255.28257.23245.95250.25
03/05/2025251.25253.05247.83251.53
03/06/2025248.11249.36243.85246.54
03/07/2025245.23246.72239.42242.28
03/10/2025236.21237.51228.7232.22
03/11/2025231.75233.32226.69229.14
03/12/2025234234.32227.26227.9
03/13/2025229.3229.5224.23225.19
03/14/2025228.12233.14227.58232.44
03/17/2025231.18235.67230.46233.93
03/18/2025234.32236.17233.52234.97
03/19/2025235.74242.33234.89239.11
03/20/2025236.56241.76236.2239.01
03/21/2025237.81242.3236.5241.63
03/24/2025245.48248.69244.41248.06
03/25/2025249.31251.82247.62251.13
03/26/2025252.6254.67249.78251.03
03/27/2025249.53250.64247.18248.12
03/28/2025246.94249.51241.11242.85
03/31/2025239.41245.86237.36245.3
04/01/2025242.62245.69240.88243.66
04/02/2025241.6247.25241.46245.82
04/03/2025234.27235.14227.3228.69
04/04/2025215.31217.7208.93210.28
04/07/2025205.77222.05202.16214.44
04/08/2025223.52227.84213.25216.87
04/09/2025212.5237.48211234.34
04/10/2025230230.35220.1227.11
04/11/2025226.31238.58225236.2
04/14/2025237.1239.78233.63234.72
04/15/2025236.1238.65232.82233.13
04/16/2025232233.58227.93229.61
04/17/2025230.8234.34230.55231.96
04/21/2025230.63231.81226.34228.99
04/22/2025231.98235.99231.37235.59
04/23/2025240.22246.79240240.84
04/24/2025239.74245.47237.58244.64
04/25/2025244.65245.62241.75243.55
04/28/2025244.56246.84240.84243.22
04/29/2025242.19245.25241.69244.62
04/30/2025241.21245.22238.43244.62
05/01/2025242.84248.45242.17246.89
05/02/2025251.26253.62249.46252.51
05/05/2025251.18255.16250.59252.56
05/06/2025250252.65249249.25
05/07/2025249.85252.45248.83249.39
05/08/2025251.57255.88251.55253.47
05/09/2025254.5255.51252.34253.08
05/12/2025262.9263.6258.7260.05
05/13/2025261.03263.67260.39263.01
05/14/2025263266.64262.29265.64
05/15/2025266.97269.52264.76267.49
05/16/2025267.5268.46264.71267.56
05/19/2025265.55268.32261.93264.88
05/20/2025262.52266.66262.3265.68
05/21/2025264.35265.65260.73261.04
05/22/2025259.44262.3258.87260.67
05/23/2025256.81261.99256260.71
05/27/2025262.04265.3261.99265.29
05/28/2025266.24266.72262.9263.49
05/29/2025264.8265.41262.53264.37
05/30/2025263.45265.33262.73264
06/02/2025263.02265.03261.9264.66
06/03/2025263.73266.58262.88266.27
06/04/2025265.92267.12264.18264.22
06/05/2025264.74264.74260.31261.95
06/06/2025264.33266.65264.26265.73
06/09/2025266267.9263.35266.74
06/10/2025265.88268.9265.85268.6
06/11/2025268.68269.62265.79268.15
06/12/2025266.86268.29265.14268.24
06/13/2025265.08267.02262.71264.95
06/16/2025267271.73266.85270.36
06/17/2025268.17270.59267.8269.52
06/18/2025270277.72269.72273.96
06/20/2025275.57277.3273.81275
06/23/2025275.06278.55272.11278.27
06/24/2025280.21282.71279.51281.26
06/25/2025281.5284.28280.91284.06
06/26/2025284.7289.41284.47288.75
06/27/2025285.81288.7285.04287.11
06/30/2025290.4292.65288.92289.91
07/01/2025290.89291.13286.59290.41
07/02/2025292.04292.82289.7292
07/03/2025292.15296.4291.21296
07/07/2025295.25296.04290.08291.97
07/08/2025289.27289.7280.31282.78
07/09/2025287.18287.2282.48283.16
07/10/2025283288.31283288.19
07/11/2025285.52287.38283.65286.86
07/14/2025287.07289.3285.26288.7
07/15/2025288291.95285.48286.55
07/16/2025288.4290.73283.01285.82
07/17/2025283.44290.3283.44289.9
07/18/2025289.52292.5288.23291.27
07/21/2025291294.18290.58290.97
07/22/2025291.5293.63289.18291.43
07/23/2025292.84296.99292.55296.76
07/24/2025297.42299.59296.2296.55
07/25/2025296.7298.9295.96298.62
07/28/2025297.66299.43296.82298.28
07/29/2025300301.29296.2297.04
07/30/2025297.42300.61297.38299.63
07/31/2025299.14300.98295.5296.24
08/01/2025290.4291.8284.24289.37
08/04/2025290.26294.32290.26294.26
08/05/2025294.69295.79287.24291.37
08/06/2025292.3293.29290.16291.35
08/07/2025292.94293.46286.41286.94
08/08/2025288.98291.23284.71288.76
08/11/2025289.4291.32288.78289.56
08/12/2025291.5294.75290.34292.85
08/13/2025293.95294.55287.16290.53
08/14/2025290.58294.2289.64294.16
08/15/2025294.84295.5289.82290.49
08/18/2025290291.9288.41291.53
08/19/2025290.83292.48289.53290.66
08/20/2025290.81293.33287.27292.24
08/21/2025291.94292.77289.47291.47
08/22/2025293.2297.16290.13296.24
08/25/2025296.24297.35294.14294.9
08/26/2025294.16298.74293.5298.57
08/27/2025297.25301.07297.04299.28
08/28/2025300.02301.24298.7301.07
08/29/2025302.04302.95299.73301.42
09/02/2025300.26300.46294.5299.7
09/03/2025300.57300.57296.38299.51
09/04/2025300304.43298.28303.82
09/05/2025303.65305.15294.31294.38
09/08/2025294.89296.46291.44292.91
09/09/2025292.6299292.31297.85
09/10/2025296.7301.54295.4300.54
09/11/2025301.24305.73300.79305.56
09/12/2025305307.55303.7306.91
09/15/2025307.17309.95307.17308.9
09/16/2025310310.9307.13309.19
09/17/2025310.39312.91308.77311.75
09/18/2025311.79313.44309.61313.23
09/19/2025313.6315.8309.12314.78
09/22/2025309.8313.7309.56312.44
09/23/2025311.82316.31310.58312.74
09/24/2025314.05316.58311.67313.42
09/25/2025314.12315.65311.8313.45
09/26/2025314.9317.81313.7316.06
09/29/2025317.06318.01313.66315.69
09/30/2025316.25317.41310.11315.43
10/01/2025313.97314.59307.41310.71
10/02/2025310310.56306.14307.55
10/03/2025308.51311.66308.21310.03
10/06/2025310.18311.75305.13309.18
10/07/2025309.35310.01304.7307.69
10/08/2025308.21308.78303.55304.03
10/09/2025305.05308.04303.39305.53
10/10/2025305.66310.47300.81300.89
10/13/2025305.6309.46305.45307.97
10/14/2025305.84307294.21302.08
10/15/2025306.39312.12305.44305.69
10/16/2025305.35308.68297.07298.54
10/17/2025299.16299.55294.2297.56
10/20/2025298.5303.69298.16302.36
10/21/2025301.66304.05297297.09
10/22/2025297.77298.06290.54294.11
10/23/2025294.38296.37292.51294.54
10/24/2025296.08302.6295.45300.44
10/27/2025302.16304.53301.01304.15
10/28/2025304.86307.97303.16305.36
10/29/2025303.51308.25303.01305.51
10/30/2025305.79312.61305.1309.44
10/31/2025308.54312.87307.25311.12
11/03/2025311312.32306.21309.35
11/04/2025306.71312.22305.1309.25
11/05/2025309.61313.1305.63311.68
11/06/2025310.99314.84310.26313.42
11/07/2025311.89314.43307.64314.21
11/10/2025315319.56314.21316.89
11/11/2025317.5319.05315.28315.62
11/12/2025316.26322.25316.21320.41
11/13/2025319.23320.63309.1309.48
11/14/2025307.51307.64301.23303.61
11/17/2025304305.59297.67300.37
11/18/2025299.5302.95297.02299.41
11/19/2025299.74304.45299.27303.27
11/20/2025306.34309.92298.16298.38
11/21/2025301.29301.68292.81298.02
11/24/2025298.24299.82294.51298
11/25/2025300.05304.5295.56303
11/26/2025305308.52303.2307.64
11/28/2025309.1313.72308.24313.08
12/01/2025312.95314.04308.54308.92
12/02/2025308.74310.48307.09307.88
12/03/2025307.2312.36306.8312.13
12/04/2025313.26318.49313316.1
12/05/2025315.64318.48314.68315.04
12/08/2025315.06316.47313.35315.21
12/09/2025314.95318.8300.02300.51
12/10/2025300.5311.19298.46310.11
12/11/2025309.24318309.24317.38
12/12/2025319.68320.27316.6318.52
12/15/2025319.59322.88318.39320.02
12/16/2025319.09319.52314.4315.55
12/17/2025318.43319.37314.66314.98
12/18/2025316317.7312.22313
12/19/2025313.79318.56313.19317.21
12/22/2025317.51323.23317.51323.09
12/23/2025323.61327.78323.09325.93
12/24/2025326.24329.99325.5329.17
12/26/2025329.11330.86326.54327.91
12/29/2025327327.77323.53323.75
12/30/2025324.81324.94322.49323.52
12/31/2025324.34324.88322.04322.22