5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
+28.68%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $242.84 | $246.89 (1.67%) | $248.45 | $242.17 | 8.64 M | $696.08 B |
| 04/30/2025 | $241.21 | $244.62 (1.41%) | $245.22 | $238.43 | 12.99 M | $689.68 B |
| 04/29/2025 | $242.19 | $244.62 (1%) | $245.25 | $241.69 | 7.22 M | $689.68 B |
| 04/28/2025 | $244.56 | $243.22 (-0.55%) | $246.84 | $240.84 | 7.39 M | $685.73 B |
| 04/25/2025 | $244.65 | $243.55 (-0.45%) | $245.62 | $241.75 | 8.59 M | $686.66 B |
| 04/24/2025 | $239.74 | $244.64 (2.04%) | $245.47 | $237.58 | 9.06 M | $689.74 B |
| 04/23/2025 | $240.22 | $240.84 (0.26%) | $246.79 | $240.00 | 14.13 M | $679.02 B |
| 04/22/2025 | $231.98 | $235.59 (1.56%) | $235.99 | $231.37 | 10.70 M | $664.22 B |
| 04/21/2025 | $230.63 | $228.99 (-0.71%) | $231.81 | $226.34 | 8.72 M | $645.61 B |
| 04/17/2025 | $230.80 | $231.96 (0.5%) | $234.34 | $230.55 | 9.56 M | $653.99 B |
| 04/16/2025 | $232.00 | $229.61 (-1.03%) | $233.58 | $227.93 | 9.32 M | $647.36 B |
| 04/15/2025 | $236.10 | $233.13 (-1.26%) | $238.65 | $232.82 | 10.91 M | $657.29 B |
| 04/14/2025 | $237.10 | $234.72 (-1%) | $239.78 | $233.63 | 13.02 M | $661.77 B |
| 04/11/2025 | $226.31 | $236.20 (4.37%) | $238.58 | $225.00 | 20.28 M | $665.94 B |
| 04/10/2025 | $230.00 | $227.11 (-1.26%) | $230.35 | $220.10 | 18.90 M | $644.29 B |
| 04/09/2025 | $212.50 | $234.34 (10.28%) | $237.48 | $211.00 | 24.02 M | $664.80 B |
| 04/08/2025 | $223.52 | $216.87 (-2.98%) | $227.84 | $213.25 | 19.49 M | $615.24 B |
| 04/07/2025 | $205.77 | $214.44 (4.21%) | $222.05 | $202.16 | 22.91 M | $608.34 B |
| 04/04/2025 | $215.31 | $210.28 (-2.34%) | $217.70 | $208.93 | 27.17 M | $596.54 B |
| 04/03/2025 | $234.27 | $228.69 (-2.38%) | $235.14 | $227.30 | 17.19 M | $648.77 B |
| 04/02/2025 | $241.60 | $245.82 (1.75%) | $247.25 | $241.46 | 7.76 M | $697.37 B |
| 04/01/2025 | $242.62 | $243.66 (0.43%) | $245.69 | $240.88 | 8.05 M | $691.24 B |
| 03/31/2025 | $239.41 | $245.30 (2.46%) | $245.86 | $237.36 | 13.60 M | $695.89 B |
| 03/28/2025 | $246.94 | $242.85 (-1.66%) | $249.51 | $241.11 | 11.98 M | $688.94 B |
| 03/27/2025 | $249.53 | $248.12 (-0.57%) | $250.64 | $247.18 | 8.02 M | $703.89 B |
| 03/26/2025 | $252.60 | $251.03 (-0.62%) | $254.67 | $249.78 | 12.79 M | $712.15 B |
| 03/25/2025 | $249.31 | $251.13 (0.73%) | $251.82 | $247.62 | 9.29 M | $712.43 B |
| 03/24/2025 | $245.48 | $248.06 (1.05%) | $248.69 | $244.41 | 9.42 M | $703.72 B |
| 03/21/2025 | $237.81 | $241.63 (1.61%) | $242.30 | $236.50 | 19.33 M | $685.48 B |
| 03/20/2025 | $236.56 | $239.01 (1.04%) | $241.76 | $236.20 | 8.33 M | $678.05 B |
| 03/19/2025 | $235.74 | $239.11 (1.43%) | $242.33 | $234.89 | 10.12 M | $678.33 B |
| 03/18/2025 | $234.32 | $234.97 (0.28%) | $236.17 | $233.52 | 10.34 M | $666.59 B |
| 03/17/2025 | $231.18 | $233.93 (1.19%) | $235.67 | $230.46 | 9.59 M | $663.64 B |
| 03/14/2025 | $228.12 | $232.44 (1.89%) | $233.14 | $227.58 | 11.96 M | $659.41 B |
| 03/13/2025 | $229.30 | $225.19 (-1.79%) | $229.50 | $224.23 | 16.47 M | $638.84 B |
| 03/12/2025 | $234.00 | $227.90 (-2.61%) | $234.32 | $227.26 | 16.05 M | $646.53 B |
| 03/11/2025 | $231.75 | $229.14 (-1.13%) | $233.32 | $226.69 | 18.14 M | $650.05 B |
| 03/10/2025 | $236.21 | $232.22 (-1.69%) | $237.51 | $228.70 | 18.89 M | $658.78 B |
| 03/07/2025 | $245.23 | $242.28 (-1.2%) | $246.72 | $239.42 | 20.50 M | $687.32 B |
| 03/06/2025 | $248.11 | $246.54 (-0.63%) | $249.36 | $243.85 | 9.98 M | $699.41 B |
| 03/05/2025 | $251.25 | $251.53 (0.11%) | $253.05 | $247.83 | 7.86 M | $713.57 B |
| 03/04/2025 | $255.28 | $250.25 (-1.97%) | $257.23 | $245.95 | 13.47 M | $709.93 B |
| 03/03/2025 | $264.00 | $260.62 (-1.28%) | $266.32 | $257.82 | 9.06 M | $739.35 B |
| 02/28/2025 | $260.73 | $264.65 (1.5%) | $264.81 | $257.89 | 10.47 M | $750.79 B |
| 02/27/2025 | $260.18 | $259.05 (-0.43%) | $263.64 | $257.86 | 8.20 M | $734.90 B |
| 02/26/2025 | $257.16 | $258.79 (0.63%) | $260.91 | $256.93 | 5.94 M | $734.16 B |
| 02/25/2025 | $262.23 | $257.40 (-1.84%) | $263.00 | $253.35 | 9.61 M | $730.22 B |
| 02/24/2025 | $265.49 | $261.34 (-1.56%) | $267.00 | $258.61 | 10.37 M | $741.40 B |
| 02/21/2025 | $268.32 | $264.24 (-1.52%) | $269.20 | $262.84 | 12.84 M | $749.62 B |
| 02/20/2025 | $278.68 | $266.80 (-4.26%) | $278.74 | $265.74 | 13.85 M | $756.88 B |
| 02/19/2025 | $278.38 | $279.25 (0.31%) | $280.25 | $277.22 | 7.01 M | $792.20 B |
| 02/18/2025 | $276.76 | $279.95 (1.15%) | $279.97 | $276.02 | 7.92 M | $794.19 B |
| 02/14/2025 | $277.37 | $276.59 (-0.28%) | $279.23 | $276.45 | 5.69 M | $784.66 B |
| 02/13/2025 | $275.50 | $276.32 (0.3%) | $276.97 | $273.81 | 8.40 M | $783.89 B |
| 02/12/2025 | $274.08 | $275.45 (0.5%) | $276.45 | $273.25 | 6.68 M | $781.42 B |
| 02/11/2025 | $270.26 | $274.99 (1.75%) | $276.22 | $269.66 | 7.20 M | $780.12 B |
| 02/10/2025 | $276.15 | $271.04 (-1.85%) | $276.18 | $269.59 | 8.63 M | $768.91 B |
| 02/07/2025 | $277.27 | $275.80 (-0.53%) | $278.55 | $274.71 | 6.86 M | $782.42 B |
| 02/06/2025 | $272.45 | $276.90 (1.63%) | $276.98 | $271.19 | 7.26 M | $785.54 B |
| 02/05/2025 | $268.91 | $270.43 (0.57%) | $270.64 | $268.33 | 5.70 M | $767.18 B |
| 02/04/2025 | $269.84 | $267.94 (-0.7%) | $269.84 | $266.83 | 5.63 M | $760.12 B |
| 02/03/2025 | $261.83 | $266.81 (1.9%) | $268.17 | $261.70 | 8.38 M | $756.91 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.
