JPMorgan Chase & Co (JPM) Historical Stock Data
242.85 ↓5.27 (-2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPM is down -0.40% a day on average. There have been 13 days where JPMorgan Chase & Co closed green and 17 days where JPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 246.94 | 242.85 | ↓$4.09 (-1.66%) | 241.11 | 249.51 | 11.98M |
| 2025-03-27 | 249.53 | 248.12 | ↓$1.41 (-0.56%) | 247.18 | 250.64 | 8.02M |
| 2025-03-26 | 252.60 | 251.03 | ↓$1.57 (-0.62%) | 249.78 | 254.67 | 12.78M |
| 2025-03-25 | 249.31 | 251.13 | ↑$1.82 (0.73%) | 247.63 | 251.82 | 9.29M |
| 2025-03-24 | 245.48 | 248.06 | ↑$2.58 (1.05%) | 244.41 | 248.69 | 9.42M |
| 2025-03-21 | 237.81 | 241.63 | ↑$3.82 (1.61%) | 236.50 | 242.30 | 19.33M |
| 2025-03-20 | 236.56 | 239.01 | ↑$2.45 (1.04%) | 236.20 | 241.76 | 8.33M |
| 2025-03-19 | 235.74 | 239.11 | ↑$3.37 (1.43%) | 234.89 | 242.33 | 10.12M |
| 2025-03-18 | 234.32 | 234.97 | ↑$0.65 (0.28%) | 233.52 | 236.17 | 10.34M |
| 2025-03-17 | 231.18 | 233.93 | ↑$2.75 (1.19%) | 230.46 | 235.67 | 9.59M |
| 2025-03-14 | 228.12 | 232.44 | ↑$4.32 (1.89%) | 227.58 | 233.14 | 11.96M |
| 2025-03-13 | 229.30 | 225.19 | ↓$4.11 (-1.79%) | 224.23 | 229.50 | 16.47M |
| 2025-03-12 | 234.00 | 227.90 | ↓$6.10 (-2.61%) | 227.26 | 234.32 | 16.05M |
| 2025-03-11 | 231.75 | 229.14 | ↓$2.61 (-1.12%) | 226.69 | 233.32 | 18.14M |
| 2025-03-10 | 236.21 | 232.22 | ↓$3.99 (-1.69%) | 228.70 | 237.51 | 18.88M |
| 2025-03-07 | 245.23 | 242.28 | ↓$2.95 (-1.20%) | 239.42 | 246.72 | 20.50M |
| 2025-03-06 | 248.11 | 246.54 | ↓$1.57 (-0.63%) | 243.85 | 249.36 | 9.98M |
| 2025-03-05 | 251.25 | 251.53 | ↑$0.28 (0.11%) | 247.83 | 253.05 | 7.86M |
| 2025-03-04 | 255.28 | 250.25 | ↓$5.03 (-1.97%) | 245.95 | 257.23 | 13.46M |
| 2025-03-03 | 264.00 | 260.62 | ↓$3.38 (-1.28%) | 257.82 | 266.32 | 9.06M |
| 2025-02-28 | 260.73 | 264.65 | ↑$3.92 (1.50%) | 257.89 | 264.81 | 10.47M |
| 2025-02-27 | 260.18 | 259.05 | ↓$1.13 (-0.43%) | 257.86 | 263.64 | 8.20M |
| 2025-02-26 | 257.16 | 258.79 | ↑$1.63 (0.63%) | 256.93 | 260.91 | 5.94M |
| 2025-02-25 | 262.23 | 257.40 | ↓$4.83 (-1.84%) | 253.35 | 263.00 | 9.61M |
| 2025-02-24 | 265.49 | 261.34 | ↓$4.15 (-1.56%) | 258.61 | 267.00 | 10.37M |
| 2025-02-21 | 268.32 | 264.24 | ↓$4.08 (-1.52%) | 262.84 | 269.20 | 12.84M |
| 2025-02-20 | 278.68 | 266.80 | ↓$11.88 (-4.26%) | 265.74 | 278.74 | 13.84M |
| 2025-02-19 | 278.38 | 279.25 | ↑$0.87 (0.31%) | 277.22 | 280.25 | 7.01M |
| 2025-02-18 | 276.76 | 279.95 | ↑$3.19 (1.15%) | 276.02 | 279.97 | 7.92M |
| 2025-02-14 | 277.37 | 276.59 | ↓$0.78 (-0.28%) | 276.45 | 279.23 | 5.69M |
Create an account or log in to view more rows.
$JPM i am trading for a better future!
$JPM we back boys
$JPM come on bulls we can do it
don’t let bears win
$JPM warming up
$JPM Any red I see I shall buy
$JPM lets go!!
$JPM buy the dip.
$JPM holding unfortunately lol
$JPM the future is so bright .. I gotta wear shades..
$JPM Markets about as efficient as a retirement home