JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
287.11
-1.64 (-0.57%)
At close: Jun 27, 2025, 4:00 PM
288.60
+1.49 (0.52%)
After-hours: Jun 27, 2025, 6:34 PM EDT
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 285.81 | 288.70 | 285.04 | 287.11 | 287.11 | -0.57% | 17,340,098 |
| Jun 26, 2025 | 284.70 | 289.41 | 284.47 | 288.75 | 288.75 | 1.65% | 8,942,062 |
| Jun 25, 2025 | 281.50 | 284.28 | 280.91 | 284.06 | 284.06 | 1.00% | 6,826,901 |
| Jun 24, 2025 | 280.21 | 282.72 | 279.51 | 281.26 | 281.26 | 1.07% | 9,267,941 |
| Jun 23, 2025 | 275.06 | 278.55 | 272.11 | 278.27 | 278.27 | 1.19% | 8,094,559 |
| Jun 20, 2025 | 275.57 | 277.30 | 273.81 | 275.00 | 275.00 | 0.38% | 13,969,674 |
| Jun 18, 2025 | 270.00 | 277.72 | 269.72 | 273.96 | 273.96 | 1.65% | 9,586,440 |
| Jun 17, 2025 | 268.17 | 270.59 | 267.80 | 269.52 | 269.52 | -0.31% | 6,739,262 |
| Jun 16, 2025 | 267.00 | 271.73 | 266.85 | 270.36 | 270.36 | 2.04% | 8,566,019 |
| Jun 13, 2025 | 265.08 | 267.02 | 262.71 | 264.95 | 264.95 | -1.23% | 7,098,265 |
| Jun 12, 2025 | 266.86 | 268.29 | 265.14 | 268.24 | 268.24 | 0.03% | 6,618,026 |
| Jun 11, 2025 | 268.68 | 269.62 | 265.79 | 268.15 | 268.15 | -0.17% | 7,434,064 |
| Jun 10, 2025 | 265.88 | 268.90 | 265.85 | 268.60 | 268.60 | 0.70% | 7,538,135 |
| Jun 9, 2025 | 266.00 | 267.90 | 263.35 | 266.74 | 266.74 | 0.38% | 8,285,364 |
| Jun 6, 2025 | 264.33 | 266.65 | 264.26 | 265.73 | 265.73 | 1.44% | 7,738,134 |
| Jun 5, 2025 | 264.74 | 264.74 | 260.31 | 261.95 | 261.95 | -0.86% | 8,179,258 |
| Jun 4, 2025 | 265.92 | 267.12 | 264.18 | 264.22 | 264.22 | -0.77% | 5,915,710 |
| Jun 3, 2025 | 263.73 | 266.58 | 262.88 | 266.27 | 266.27 | 0.61% | 6,998,383 |
| Jun 2, 2025 | 263.02 | 265.03 | 261.90 | 264.66 | 264.66 | 0.25% | 6,011,165 |
| May 30, 2025 | 263.45 | 265.33 | 262.73 | 264.00 | 264.00 | -0.14% | 10,977,662 |
| May 29, 2025 | 264.80 | 265.41 | 262.53 | 264.37 | 264.37 | 0.33% | 5,081,992 |
| May 28, 2025 | 266.24 | 266.72 | 262.90 | 263.49 | 263.49 | -0.68% | 5,535,408 |
| May 27, 2025 | 262.04 | 265.30 | 261.99 | 265.29 | 265.29 | 1.76% | 7,506,555 |
| May 23, 2025 | 256.81 | 261.99 | 256.00 | 260.71 | 260.71 | 0.02% | 6,671,841 |
| May 22, 2025 | 259.44 | 262.30 | 258.87 | 260.67 | 260.67 | -0.14% | 6,514,113 |
| May 21, 2025 | 264.35 | 265.65 | 260.73 | 261.04 | 261.04 | -1.75% | 7,464,045 |
| May 20, 2025 | 262.52 | 266.66 | 262.30 | 265.68 | 265.68 | 0.30% | 8,436,337 |
| May 19, 2025 | 265.55 | 268.32 | 261.93 | 264.88 | 264.88 | -1.00% | 12,145,045 |
| May 16, 2025 | 267.50 | 268.46 | 264.71 | 267.56 | 267.56 | 0.03% | 8,932,912 |
| May 15, 2025 | 266.97 | 269.52 | 264.76 | 267.49 | 267.49 | 0.70% | 9,214,641 |
| May 14, 2025 | 263.00 | 266.64 | 262.29 | 265.64 | 265.64 | 1.00% | 8,643,060 |
| May 13, 2025 | 261.03 | 263.67 | 260.39 | 263.01 | 263.01 | 1.14% | 8,588,961 |
| May 12, 2025 | 262.90 | 263.60 | 258.70 | 260.05 | 260.05 | 2.75% | 9,603,892 |
| May 9, 2025 | 254.50 | 255.51 | 252.34 | 253.08 | 253.08 | -0.15% | 5,087,639 |
| May 8, 2025 | 251.57 | 255.88 | 251.55 | 253.47 | 253.47 | 1.64% | 8,320,118 |
| May 7, 2025 | 249.85 | 252.45 | 248.83 | 249.39 | 249.39 | 0.06% | 8,724,267 |
| May 6, 2025 | 250.00 | 252.65 | 249.00 | 249.25 | 249.25 | -1.31% | 6,369,934 |
| May 5, 2025 | 251.18 | 255.16 | 250.59 | 252.56 | 252.56 | 0.02% | 5,450,744 |
| May 2, 2025 | 251.26 | 253.62 | 249.46 | 252.51 | 252.51 | 2.28% | 7,165,044 |
| May 1, 2025 | 242.84 | 248.45 | 242.17 | 246.89 | 246.89 | 0.93% | 8,689,579 |
| Apr 30, 2025 | 241.21 | 245.22 | 238.43 | 244.62 | 244.62 | - | 12,991,699 |
| Apr 29, 2025 | 242.19 | 245.25 | 241.69 | 244.62 | 244.62 | 0.58% | 7,216,788 |
| Apr 28, 2025 | 244.56 | 246.84 | 240.84 | 243.22 | 243.22 | -0.14% | 7,394,297 |
| Apr 25, 2025 | 244.65 | 245.62 | 241.75 | 243.55 | 243.55 | -0.45% | 8,588,564 |
| Apr 24, 2025 | 239.74 | 245.47 | 237.58 | 244.64 | 244.64 | 1.56% | 9,055,197 |
| Apr 23, 2025 | 240.22 | 246.79 | 240.00 | 240.88 | 240.88 | 2.25% | 14,126,766 |
| Apr 22, 2025 | 231.98 | 235.99 | 231.37 | 235.59 | 235.59 | 2.88% | 10,701,399 |
| Apr 21, 2025 | 230.63 | 231.81 | 226.34 | 228.99 | 228.99 | -1.28% | 8,716,177 |
| Apr 17, 2025 | 230.80 | 234.34 | 230.55 | 231.96 | 231.96 | 1.02% | 9,557,946 |
| Apr 16, 2025 | 232.00 | 233.58 | 227.93 | 229.61 | 229.61 | -1.51% | 9,322,325 |