JPMorgan Chase & Co. (JPM)
NYSE: JPM
· Real-Time Price · USD
296.26
4.79 (1.64%)
At close: Aug 22, 2025, 3:59 PM
296.59
0.11%
After-hours: Aug 22, 2025, 07:56 PM EDT
JPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 293.20 | 297.16 | 290.13 | 296.24 | 296.24 | 1.64% | 8,056,673 |
| Aug 21, 2025 | 291.94 | 292.77 | 289.47 | 291.47 | 291.47 | -0.26% | 6,624,161 |
| Aug 20, 2025 | 290.81 | 293.33 | 287.27 | 292.24 | 292.24 | 0.54% | 7,374,244 |
| Aug 19, 2025 | 290.83 | 292.48 | 289.53 | 290.66 | 290.66 | -0.30% | 6,031,520 |
| Aug 18, 2025 | 290.00 | 291.90 | 288.41 | 291.53 | 291.53 | 0.36% | 5,386,900 |
| Aug 15, 2025 | 294.84 | 295.50 | 289.82 | 290.49 | 290.49 | -1.25% | 7,340,518 |
| Aug 14, 2025 | 290.58 | 294.20 | 289.64 | 294.16 | 294.16 | 1.25% | 6,322,400 |
| Aug 13, 2025 | 293.95 | 294.55 | 287.16 | 290.53 | 290.53 | -0.79% | 8,420,407 |
| Aug 12, 2025 | 291.50 | 294.75 | 290.34 | 292.85 | 292.85 | 1.14% | 8,572,034 |
| Aug 11, 2025 | 289.40 | 291.32 | 288.78 | 289.56 | 289.56 | 0.28% | 5,510,113 |
| Aug 8, 2025 | 288.98 | 291.23 | 284.71 | 288.76 | 288.76 | 0.63% | 6,634,506 |
| Aug 7, 2025 | 292.94 | 293.46 | 286.41 | 286.94 | 286.94 | -1.51% | 8,057,109 |
| Aug 6, 2025 | 292.30 | 293.29 | 290.16 | 291.35 | 291.35 | -0.01% | 6,330,200 |
| Aug 5, 2025 | 294.69 | 295.79 | 287.24 | 291.37 | 291.37 | -0.98% | 7,182,333 |
| Aug 4, 2025 | 290.26 | 294.32 | 290.26 | 294.26 | 294.26 | 1.69% | 6,649,542 |
| Aug 1, 2025 | 290.40 | 291.80 | 284.24 | 289.37 | 289.37 | -2.32% | 12,007,111 |
| Jul 31, 2025 | 299.14 | 300.98 | 295.50 | 296.24 | 296.24 | -1.13% | 14,749,700 |
| Jul 30, 2025 | 297.42 | 300.61 | 297.38 | 299.63 | 299.63 | 0.87% | 8,061,742 |
| Jul 29, 2025 | 300.00 | 301.29 | 296.20 | 297.04 | 297.04 | -0.42% | 7,635,719 |
| Jul 28, 2025 | 297.66 | 299.43 | 296.82 | 298.28 | 298.28 | -0.11% | 5,840,417 |