JPMorgan Chase & Co. (NEO:JPM)
Canada
· Delayed Price · Currency is CAD 40.88
-0.11 (-0.27%)
Dec 5, 2025, 3:59 PM EST
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.91 | 41.18 | 40.84 | 40.88 | 40.88 | 0.10% | 47,210 |
| Dec 4, 2025 | 40.69 | 41.20 | 40.69 | 40.84 | 40.84 | 0.94% | 26,087 |
| Dec 3, 2025 | 39.85 | 40.50 | 39.85 | 40.46 | 40.46 | 1.28% | 20,773 |
| Dec 2, 2025 | 40.05 | 40.22 | 39.85 | 39.95 | 39.95 | -0.37% | 26,354 |
| Dec 1, 2025 | 40.57 | 40.59 | 40.03 | 40.10 | 40.10 | -1.35% | 33,154 |
| Nov 28, 2025 | 40.15 | 40.75 | 40.15 | 40.65 | 40.65 | 1.25% | 123,165 |
| Nov 27, 2025 | 39.52 | 40.18 | 39.52 | 40.15 | 40.15 | 0.48% | 1,194 |
| Nov 26, 2025 | 39.58 | 40.00 | 39.45 | 39.96 | 39.96 | 1.52% | 12,689 |
| Nov 25, 2025 | 38.80 | 39.50 | 38.50 | 39.36 | 39.36 | 1.68% | 30,377 |
| Nov 24, 2025 | 38.52 | 38.90 | 38.31 | 38.71 | 38.71 | -0.08% | 27,092 |
| Nov 21, 2025 | 39.02 | 39.05 | 38.10 | 38.74 | 38.74 | -0.10% | 61,464 |
| Nov 20, 2025 | 39.81 | 40.19 | 38.78 | 38.78 | 38.78 | -1.75% | 36,189 |
| Nov 19, 2025 | 39.06 | 39.47 | 38.92 | 39.47 | 39.47 | 1.47% | 27,100 |
| Nov 18, 2025 | 38.91 | 39.31 | 38.69 | 38.90 | 38.90 | -0.05% | 18,432 |
| Nov 17, 2025 | 39.69 | 39.69 | 38.74 | 38.92 | 38.92 | -1.32% | 66,153 |
| Nov 14, 2025 | 39.89 | 39.89 | 39.20 | 39.44 | 39.44 | -1.84% | 19,644 |
| Nov 13, 2025 | 41.66 | 41.66 | 40.18 | 40.18 | 40.18 | -3.34% | 17,162 |
| Nov 12, 2025 | 41.18 | 41.81 | 41.18 | 41.57 | 41.57 | 1.39% | 119,795 |
| Nov 11, 2025 | 41.06 | 41.45 | 41.00 | 41.00 | 41.00 | -0.41% | 10,767 |
| Nov 10, 2025 | 41.00 | 41.50 | 40.90 | 41.17 | 41.17 | 0.78% | 19,223 |
| Nov 7, 2025 | 40.51 | 40.85 | 40.00 | 40.85 | 40.85 | 0.10% | 83,253 |
| Nov 6, 2025 | 40.78 | 40.88 | 40.42 | 40.81 | 40.81 | 0.62% | 36,589 |
| Nov 5, 2025 | 40.44 | 40.67 | 39.80 | 40.56 | 40.56 | 0.82% | 84,464 |
| Nov 4, 2025 | 39.84 | 40.54 | 39.74 | 40.23 | 40.23 | 0.02% | 12,081 |
| Nov 3, 2025 | 40.31 | 40.54 | 39.93 | 40.22 | 40.22 | -0.91% | 32,481 |
| Oct 31, 2025 | 40.24 | 40.67 | 40.20 | 40.59 | 40.59 | 0.87% | 9,578 |
| Oct 30, 2025 | 39.50 | 40.60 | 39.50 | 40.24 | 40.24 | 1.36% | 17,022 |
| Oct 29, 2025 | 39.99 | 40.07 | 39.48 | 39.70 | 39.70 | -0.10% | 35,593 |
| Oct 28, 2025 | 39.82 | 40.00 | 39.48 | 39.74 | 39.74 | 0.38% | 19,778 |
| Oct 27, 2025 | 39.37 | 39.59 | 39.23 | 39.59 | 39.59 | 1.25% | 19,418 |
| Oct 24, 2025 | 38.54 | 39.35 | 38.51 | 39.10 | 39.10 | 1.98% | 35,183 |
| Oct 23, 2025 | 38.45 | 38.46 | 38.29 | 38.34 | 38.34 | 0.31% | 5,624 |
| Oct 22, 2025 | 38.60 | 38.69 | 37.85 | 38.22 | 38.22 | -1.42% | 38,897 |
| Oct 21, 2025 | 39.49 | 39.57 | 38.75 | 38.77 | 38.77 | -1.47% | 14,466 |
| Oct 20, 2025 | 38.92 | 39.49 | 38.92 | 39.35 | 39.35 | 1.47% | 14,214 |
| Oct 17, 2025 | 38.97 | 38.97 | 38.35 | 38.78 | 38.78 | -0.18% | 94,316 |
| Oct 16, 2025 | 39.82 | 40.14 | 38.67 | 38.85 | 38.85 | -2.58% | 34,080 |
| Oct 15, 2025 | 39.96 | 40.62 | 39.79 | 39.88 | 39.88 | 1.24% | 28,003 |
| Oct 14, 2025 | 39.40 | 39.90 | 38.35 | 39.39 | 39.39 | 0.43% | 146,606 |
| Oct 10, 2025 | 39.78 | 40.40 | 39.19 | 39.22 | 39.22 | -1.48% | 50,169 |
| Oct 9, 2025 | 39.74 | 40.10 | 39.59 | 39.81 | 39.81 | 0.43% | 16,990 |
| Oct 8, 2025 | 40.35 | 40.35 | 39.60 | 39.64 | 39.64 | -1.05% | 17,895 |
| Oct 7, 2025 | 40.30 | 40.30 | 39.75 | 40.06 | 40.06 | -0.57% | 122,576 |
| Oct 6, 2025 | 40.48 | 40.59 | 39.80 | 40.29 | 40.29 | -0.32% | 16,980 |
| Oct 3, 2025 | 40.11 | 40.56 | 40.11 | 40.42 | 40.42 | 0.85% | 63,917 |
| Oct 2, 2025 | 40.64 | 40.64 | 39.93 | 40.08 | 40.08 | -1.13% | 26,614 |
| Oct 1, 2025 | 40.85 | 40.85 | 40.43 | 40.54 | 40.54 | -1.43% | 33,105 |
| Sep 30, 2025 | 41.19 | 41.19 | 40.50 | 41.13 | 41.13 | -0.05% | 10,962 |
| Sep 29, 2025 | 41.17 | 41.34 | 40.91 | 41.15 | 41.15 | -0.12% | 15,677 |
| Sep 26, 2025 | 40.98 | 41.39 | 40.90 | 41.20 | 41.20 | 0.91% | 20,217 |
| Sep 25, 2025 | 41.00 | 41.12 | 40.68 | 40.83 | 40.83 | 0.05% | 22,653 |
| Sep 24, 2025 | 41.00 | 41.25 | 40.65 | 40.81 | 40.81 | 0.27% | 23,315 |
| Sep 23, 2025 | 40.82 | 41.20 | 40.55 | 40.70 | 40.70 | -0.07% | 26,426 |
| Sep 22, 2025 | 40.28 | 40.86 | 40.28 | 40.73 | 40.73 | -0.59% | 15,071 |
| Sep 19, 2025 | 40.90 | 41.10 | 40.35 | 40.97 | 40.97 | 0.29% | 15,366 |
| Sep 18, 2025 | 40.67 | 40.85 | 40.41 | 40.85 | 40.85 | 0.47% | 28,805 |
| Sep 17, 2025 | 40.31 | 40.77 | 40.30 | 40.66 | 40.66 | 0.74% | 17,623 |
| Sep 16, 2025 | 40.13 | 40.52 | 40.08 | 40.36 | 40.36 | -0.02% | 12,207 |
| Sep 15, 2025 | 40.26 | 40.37 | 40.17 | 40.37 | 40.37 | 0.77% | 10,333 |
| Sep 12, 2025 | 39.88 | 40.07 | 39.71 | 40.06 | 40.06 | 0.60% | 24,830 |
| Sep 11, 2025 | 39.24 | 39.85 | 39.24 | 39.82 | 39.82 | 1.53% | 20,024 |
| Sep 10, 2025 | 38.85 | 39.33 | 38.75 | 39.22 | 39.22 | 0.95% | 16,721 |
| Sep 9, 2025 | 38.08 | 38.95 | 38.08 | 38.85 | 38.85 | 1.54% | 68,856 |
| Sep 8, 2025 | 38.60 | 38.60 | 38.11 | 38.26 | 38.26 | -0.62% | 15,084 |
| Sep 5, 2025 | 39.60 | 39.60 | 38.45 | 38.50 | 38.50 | -2.92% | 106,435 |
| Sep 4, 2025 | 39.00 | 39.67 | 39.00 | 39.66 | 39.66 | 1.56% | 8,635 |
| Sep 3, 2025 | 39.20 | 39.20 | 38.70 | 39.05 | 39.05 | -0.13% | 7,921 |
| Sep 2, 2025 | 39.01 | 39.11 | 38.53 | 39.10 | 39.10 | -0.64% | 8,876 |
| Aug 29, 2025 | 39.53 | 39.53 | 39.30 | 39.35 | 39.35 | 0.15% | 9,159 |
| Aug 28, 2025 | 39.27 | 39.34 | 39.03 | 39.29 | 39.29 | 0.41% | 8,866 |
| Aug 27, 2025 | 38.94 | 39.28 | 38.85 | 39.13 | 39.13 | 0.51% | 26,096 |
| Aug 26, 2025 | 38.45 | 38.93 | 38.45 | 38.93 | 38.93 | 0.67% | 9,616 |
| Aug 22, 2025 | 38.42 | 38.77 | 37.94 | 38.67 | 38.67 | 1.68% | 18,414 |
| Aug 21, 2025 | 38.15 | 38.16 | 38.03 | 38.03 | 38.03 | -0.29% | 4,837 |
| Aug 20, 2025 | 37.90 | 38.29 | 37.82 | 38.14 | 38.14 | 0.77% | 9,035 |
| Aug 19, 2025 | 38.10 | 38.19 | 37.84 | 37.85 | 37.85 | -0.60% | 7,081 |
| Aug 18, 2025 | 37.75 | 38.11 | 37.71 | 38.08 | 38.08 | 0.32% | 10,193 |
| Aug 15, 2025 | 38.39 | 38.39 | 37.91 | 37.96 | 37.96 | -1.15% | 7,685 |
| Aug 14, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.13% | 9,847 |
| Aug 13, 2025 | 38.50 | 38.50 | 37.55 | 37.97 | 37.97 | -0.73% | 19,352 |
| Aug 12, 2025 | 38.17 | 38.50 | 38.04 | 38.25 | 38.25 | 1.00% | 12,375 |
| Aug 11, 2025 | 37.88 | 37.95 | 37.83 | 37.87 | 37.87 | 0.53% | 6,340 |
| Aug 8, 2025 | 37.79 | 37.95 | 37.29 | 37.67 | 37.67 | 0.59% | 11,313 |
| Aug 7, 2025 | 38.17 | 38.29 | 37.45 | 37.45 | 37.45 | -1.65% | 63,242 |
| Aug 6, 2025 | 38.27 | 38.27 | 37.94 | 38.08 | 38.08 | - | 15,560 |
| Aug 5, 2025 | 38.46 | 38.50 | 37.61 | 38.08 | 38.08 | 0.74% | 10,248 |
| Aug 1, 2025 | 38.01 | 38.13 | 37.24 | 37.80 | 37.80 | -2.25% | 81,868 |
| Jul 31, 2025 | 39.21 | 39.21 | 38.65 | 38.67 | 38.67 | -1.02% | 11,740 |
| Jul 30, 2025 | 39.11 | 39.31 | 38.96 | 39.07 | 39.07 | 0.70% | 5,002 |
| Jul 29, 2025 | 39.19 | 39.32 | 38.75 | 38.80 | 38.80 | -0.49% | 13,674 |
| Jul 28, 2025 | 39.02 | 39.10 | 38.85 | 38.99 | 38.99 | -0.15% | 3,344 |
| Jul 25, 2025 | 38.92 | 39.05 | 38.85 | 39.05 | 39.05 | 0.46% | 17,894 |
| Jul 24, 2025 | 38.90 | 39.18 | 38.83 | 38.87 | 38.87 | 0.28% | 10,302 |
| Jul 23, 2025 | 38.42 | 38.82 | 38.42 | 38.76 | 38.76 | 1.63% | 30,530 |
| Jul 22, 2025 | 38.04 | 38.31 | 37.85 | 38.14 | 38.14 | 0.26% | 21,282 |
| Jul 21, 2025 | 38.10 | 38.45 | 38.02 | 38.04 | 38.04 | -0.26% | 6,319 |
| Jul 18, 2025 | 38.00 | 38.22 | 37.95 | 38.14 | 38.14 | 0.50% | 25,561 |
| Jul 17, 2025 | 37.21 | 37.98 | 37.10 | 37.95 | 37.95 | 1.50% | 26,534 |
| Jul 16, 2025 | 37.63 | 37.95 | 37.08 | 37.39 | 37.39 | -0.08% | 29,154 |
| Jul 15, 2025 | 37.86 | 38.10 | 37.40 | 37.42 | 37.42 | -0.95% | 32,740 |