5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+7.01%
6 MONTH PERFORMANCE
+20.26%
YEAR-TO-DATE PERFORMANCE
+31.41%
1 YEAR PERFORMANCE
+28.32%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $315.64 | $315.04 (-0.19%) | $318.48 | $314.68 | 6.09 M | $878.55 B |
| 12/04/2025 | $313.26 | $316.10 (0.91%) | $318.49 | $313.00 | 9.63 M | $881.51 B |
| 12/03/2025 | $307.20 | $312.13 (1.6%) | $312.36 | $306.80 | 8.54 M | $870.44 B |
| 12/02/2025 | $308.74 | $307.88 (-0.28%) | $310.48 | $307.09 | 7.25 M | $858.58 B |
| 12/01/2025 | $312.95 | $308.92 (-1.29%) | $314.04 | $308.54 | 7.73 M | $861.49 B |
| 11/28/2025 | $309.10 | $313.08 (1.29%) | $313.72 | $308.24 | 4.32 M | $873.09 B |
| 11/26/2025 | $305.00 | $307.64 (0.87%) | $308.52 | $303.20 | 7.91 M | $857.92 B |
| 11/25/2025 | $300.05 | $303.00 (0.98%) | $304.50 | $295.56 | 8.88 M | $844.98 B |
| 11/24/2025 | $298.24 | $298.00 (-0.08%) | $299.82 | $294.51 | 10.94 M | $831.03 B |
| 11/21/2025 | $301.29 | $298.02 (-1.09%) | $301.68 | $292.81 | 11.77 M | $831.09 B |
| 11/20/2025 | $306.34 | $298.38 (-2.6%) | $309.92 | $298.16 | 7.50 M | $832.09 B |
| 11/19/2025 | $299.74 | $303.27 (1.18%) | $304.45 | $299.27 | 5.55 M | $845.73 B |
| 11/18/2025 | $299.50 | $299.41 (-0.03%) | $302.95 | $297.02 | 8.08 M | $834.96 B |
| 11/17/2025 | $304.00 | $300.37 (-1.19%) | $305.59 | $297.67 | 8.34 M | $837.64 B |
| 11/14/2025 | $307.51 | $303.61 (-1.27%) | $307.64 | $301.23 | 10.33 M | $846.68 B |
| 11/13/2025 | $319.23 | $309.48 (-3.05%) | $320.63 | $309.10 | 8.97 M | $863.05 B |
| 11/12/2025 | $316.26 | $320.41 (1.31%) | $322.25 | $316.21 | 10.58 M | $893.53 B |
| 11/11/2025 | $317.50 | $315.62 (-0.59%) | $319.05 | $315.28 | 5.03 M | $880.17 B |
| 11/10/2025 | $315.00 | $316.89 (0.6%) | $319.56 | $314.21 | 5.79 M | $883.71 B |
| 11/07/2025 | $311.89 | $314.21 (0.74%) | $314.43 | $307.64 | 7.30 M | $876.24 B |
| 11/06/2025 | $310.99 | $313.42 (0.78%) | $314.84 | $310.26 | 7.21 M | $874.03 B |
| 11/05/2025 | $309.61 | $311.68 (0.67%) | $313.10 | $305.63 | 6.87 M | $869.18 B |
| 11/04/2025 | $306.71 | $309.25 (0.83%) | $312.22 | $305.10 | 7.09 M | $862.41 B |
| 11/03/2025 | $311.00 | $309.35 (-0.53%) | $312.32 | $306.21 | 7.77 M | $862.68 B |
| 10/31/2025 | $308.54 | $311.12 (0.84%) | $312.87 | $307.25 | 7.72 M | $867.62 B |
| 10/30/2025 | $305.79 | $309.44 (1.19%) | $312.61 | $305.10 | 7.51 M | $862.94 B |
| 10/29/2025 | $303.51 | $305.51 (0.66%) | $308.25 | $303.01 | 7.52 M | $851.98 B |
| 10/28/2025 | $304.86 | $305.36 (0.16%) | $307.97 | $303.16 | 6.34 M | $851.56 B |
| 10/27/2025 | $302.16 | $304.15 (0.66%) | $304.53 | $301.01 | 5.64 M | $848.18 B |
| 10/24/2025 | $296.08 | $300.44 (1.47%) | $302.60 | $295.45 | 7.23 M | $837.84 B |
| 10/23/2025 | $294.38 | $294.54 (0.05%) | $296.37 | $292.51 | 5.44 M | $821.38 B |
| 10/22/2025 | $297.77 | $294.11 (-1.23%) | $298.06 | $290.54 | 8.05 M | $820.18 B |
| 10/21/2025 | $301.66 | $297.09 (-1.51%) | $304.05 | $297.00 | 7.37 M | $828.49 B |
| 10/20/2025 | $298.50 | $302.36 (1.29%) | $303.69 | $298.16 | 6.89 M | $843.19 B |
| 10/17/2025 | $299.16 | $297.56 (-0.53%) | $299.55 | $294.20 | 10.15 M | $829.81 B |
| 10/16/2025 | $305.35 | $298.54 (-2.23%) | $308.68 | $297.07 | 10.55 M | $832.54 B |
| 10/15/2025 | $306.39 | $305.69 (-0.23%) | $312.12 | $305.44 | 11.35 M | $852.48 B |
| 10/14/2025 | $305.84 | $302.08 (-1.23%) | $307.00 | $294.21 | 16.18 M | $842.41 B |
| 10/13/2025 | $305.60 | $307.97 (0.78%) | $309.46 | $305.45 | 10.79 M | $858.84 B |
| 10/10/2025 | $305.66 | $300.89 (-1.56%) | $310.47 | $300.81 | 8.60 M | $839.09 B |
| 10/09/2025 | $305.05 | $305.53 (0.16%) | $308.04 | $303.39 | 7.06 M | $852.03 B |
| 10/08/2025 | $308.21 | $304.03 (-1.36%) | $308.78 | $303.55 | 6.49 M | $847.85 B |
| 10/07/2025 | $309.35 | $307.69 (-0.54%) | $310.01 | $304.70 | 8.45 M | $858.06 B |
| 10/06/2025 | $310.18 | $309.18 (-0.32%) | $311.75 | $305.13 | 7.21 M | $862.21 B |
| 10/03/2025 | $308.51 | $310.03 (0.49%) | $311.66 | $308.21 | 6.03 M | $864.58 B |
| 10/02/2025 | $310.00 | $307.55 (-0.79%) | $310.56 | $306.14 | 7.60 M | $857.66 B |
| 10/01/2025 | $313.97 | $310.71 (-1.04%) | $314.59 | $307.41 | 9.24 M | $866.48 B |
| 09/30/2025 | $316.25 | $315.43 (-0.26%) | $317.41 | $310.11 | 11.82 M | $879.64 B |
| 09/29/2025 | $317.06 | $315.69 (-0.43%) | $318.01 | $313.66 | 6.46 M | $880.36 B |
| 09/26/2025 | $314.90 | $316.06 (0.37%) | $317.81 | $313.70 | 7.26 M | $881.40 B |
| 09/25/2025 | $314.12 | $313.45 (-0.21%) | $315.65 | $311.80 | 7.08 M | $874.12 B |
| 09/24/2025 | $314.05 | $313.42 (-0.2%) | $316.58 | $311.67 | 7.31 M | $874.03 B |
| 09/23/2025 | $311.82 | $312.74 (0.3%) | $316.31 | $310.58 | 8.58 M | $872.14 B |
| 09/22/2025 | $309.80 | $312.44 (0.85%) | $313.70 | $309.56 | 7.52 M | $871.30 B |
| 09/19/2025 | $313.60 | $314.78 (0.38%) | $315.80 | $309.12 | 23.57 M | $877.83 B |
| 09/18/2025 | $311.79 | $313.23 (0.46%) | $313.44 | $309.61 | 8.05 M | $873.50 B |
| 09/17/2025 | $310.39 | $311.75 (0.44%) | $312.91 | $308.77 | 8.66 M | $869.38 B |
| 09/16/2025 | $310.00 | $309.19 (-0.26%) | $310.90 | $307.13 | 10.53 M | $862.24 B |
| 09/15/2025 | $307.17 | $308.90 (0.56%) | $309.95 | $307.17 | 7.12 M | $861.43 B |
| 09/12/2025 | $305.00 | $306.91 (0.63%) | $307.55 | $303.70 | 6.85 M | $855.88 B |
| 09/11/2025 | $301.24 | $305.56 (1.43%) | $305.73 | $300.79 | 7.94 M | $852.12 B |
| 09/10/2025 | $296.70 | $300.54 (1.29%) | $301.54 | $295.40 | 7.79 M | $838.12 B |
| 09/09/2025 | $292.60 | $297.85 (1.79%) | $299.00 | $292.31 | 7.85 M | $830.61 B |
| 09/08/2025 | $294.89 | $292.91 (-0.67%) | $296.46 | $291.44 | 8.19 M | $816.84 B |
| 09/05/2025 | $303.65 | $294.38 (-3.05%) | $305.15 | $294.31 | 9.84 M | $820.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
