JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
315.04
-1.06 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
314.80
-0.24 (-0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 315.64 | 318.48 | 314.68 | 315.04 | 315.04 | -0.34% | 6,078,320 |
| Dec 4, 2025 | 313.26 | 318.49 | 313.00 | 316.10 | 316.10 | 1.27% | 8,788,515 |
| Dec 3, 2025 | 307.20 | 312.36 | 306.80 | 312.13 | 312.13 | 1.38% | 7,331,708 |
| Dec 2, 2025 | 308.74 | 310.48 | 307.09 | 307.88 | 307.88 | -0.34% | 6,311,450 |
| Dec 1, 2025 | 312.95 | 314.04 | 308.54 | 308.92 | 308.92 | -1.33% | 7,260,104 |
| Nov 28, 2025 | 309.10 | 313.72 | 308.24 | 313.08 | 313.08 | 1.77% | 4,292,251 |
| Nov 26, 2025 | 305.00 | 308.53 | 303.20 | 307.64 | 307.64 | 1.53% | 7,849,481 |
| Nov 25, 2025 | 300.05 | 304.50 | 295.56 | 303.00 | 303.00 | 1.68% | 8,869,370 |
| Nov 24, 2025 | 298.24 | 299.82 | 294.51 | 298.00 | 298.00 | -0.01% | 10,925,811 |
| Nov 21, 2025 | 301.29 | 301.68 | 292.81 | 298.02 | 298.02 | -0.12% | 11,669,176 |
| Nov 20, 2025 | 306.34 | 309.92 | 298.16 | 298.38 | 298.38 | -1.61% | 7,489,962 |
| Nov 19, 2025 | 299.74 | 304.45 | 299.27 | 303.27 | 303.27 | 1.29% | 5,546,555 |
| Nov 18, 2025 | 299.50 | 302.95 | 297.02 | 299.41 | 299.41 | -0.32% | 8,077,315 |
| Nov 17, 2025 | 304.00 | 305.59 | 297.67 | 300.37 | 300.37 | -1.07% | 8,344,046 |
| Nov 14, 2025 | 307.51 | 307.64 | 301.23 | 303.61 | 303.61 | -1.90% | 10,326,983 |
| Nov 13, 2025 | 319.23 | 320.63 | 309.10 | 309.48 | 309.48 | -3.41% | 8,973,258 |
| Nov 12, 2025 | 316.26 | 322.25 | 316.21 | 320.41 | 320.41 | 1.52% | 10,578,266 |
| Nov 11, 2025 | 317.50 | 319.05 | 315.28 | 315.62 | 315.62 | -0.40% | 5,030,216 |
| Nov 10, 2025 | 315.00 | 319.56 | 314.21 | 316.89 | 316.89 | 0.85% | 5,794,505 |
| Nov 7, 2025 | 311.89 | 314.43 | 307.64 | 314.21 | 314.21 | 0.25% | 7,302,347 |
| Nov 6, 2025 | 310.99 | 314.84 | 310.26 | 313.42 | 313.42 | 0.56% | 7,206,111 |
| Nov 5, 2025 | 309.61 | 313.10 | 305.63 | 311.68 | 311.68 | 0.79% | 6,865,198 |
| Nov 4, 2025 | 306.71 | 312.22 | 305.10 | 309.25 | 309.25 | -0.03% | 7,085,164 |
| Nov 3, 2025 | 311.00 | 312.32 | 306.21 | 309.35 | 309.35 | -0.57% | 7,770,040 |
| Oct 31, 2025 | 308.54 | 312.87 | 307.25 | 311.12 | 311.12 | 0.54% | 7,721,297 |
| Oct 30, 2025 | 305.79 | 312.61 | 305.10 | 309.44 | 309.44 | 1.29% | 7,514,556 |
| Oct 29, 2025 | 303.51 | 308.25 | 303.01 | 305.51 | 305.51 | 0.05% | 7,520,324 |
| Oct 28, 2025 | 304.86 | 307.97 | 303.16 | 305.36 | 305.36 | 0.40% | 6,335,993 |
| Oct 27, 2025 | 302.16 | 304.53 | 301.01 | 304.15 | 304.15 | 1.23% | 5,642,222 |
| Oct 24, 2025 | 296.08 | 302.60 | 295.45 | 300.44 | 300.44 | 2.00% | 7,228,330 |
| Oct 23, 2025 | 294.38 | 296.37 | 292.51 | 294.54 | 294.54 | 0.15% | 5,438,810 |
| Oct 22, 2025 | 297.77 | 298.06 | 290.55 | 294.11 | 294.11 | -1.00% | 8,054,115 |
| Oct 21, 2025 | 301.66 | 304.05 | 297.00 | 297.09 | 297.09 | -1.74% | 7,372,671 |
| Oct 20, 2025 | 298.50 | 303.69 | 298.16 | 302.36 | 302.36 | 1.61% | 6,894,943 |
| Oct 17, 2025 | 299.16 | 299.55 | 294.20 | 297.56 | 297.56 | -0.33% | 10,153,454 |
| Oct 16, 2025 | 305.35 | 308.68 | 297.07 | 298.54 | 298.54 | -2.34% | 10,549,447 |
| Oct 15, 2025 | 306.39 | 312.12 | 305.44 | 305.69 | 305.69 | 1.20% | 11,354,778 |
| Oct 14, 2025 | 305.84 | 307.00 | 294.21 | 302.08 | 302.08 | -1.91% | 16,178,755 |
| Oct 13, 2025 | 305.60 | 309.46 | 305.45 | 307.97 | 307.97 | 2.35% | 10,788,680 |
| Oct 10, 2025 | 305.66 | 310.47 | 300.81 | 300.89 | 300.89 | -1.52% | 8,597,384 |
| Oct 9, 2025 | 305.05 | 308.04 | 303.40 | 305.53 | 305.53 | 0.49% | 7,060,332 |
| Oct 8, 2025 | 308.21 | 308.78 | 303.55 | 304.03 | 304.03 | -1.19% | 6,489,883 |
| Oct 7, 2025 | 309.35 | 310.01 | 304.70 | 307.69 | 307.69 | -0.48% | 8,454,217 |
| Oct 6, 2025 | 310.18 | 311.75 | 305.13 | 309.18 | 309.18 | -0.27% | 7,214,502 |
| Oct 3, 2025 | 308.51 | 311.66 | 308.21 | 310.03 | 308.53 | 0.81% | 6,029,854 |
| Oct 2, 2025 | 310.00 | 310.56 | 306.14 | 307.55 | 306.06 | -1.02% | 7,599,973 |
| Oct 1, 2025 | 313.97 | 314.59 | 307.41 | 310.71 | 309.21 | -1.50% | 9,235,211 |
| Sep 30, 2025 | 316.25 | 317.41 | 310.11 | 315.43 | 313.90 | -0.08% | 11,823,315 |
| Sep 29, 2025 | 317.06 | 318.01 | 313.66 | 315.69 | 314.16 | -0.12% | 6,462,442 |
| Sep 26, 2025 | 314.90 | 317.81 | 313.70 | 316.06 | 314.53 | 0.83% | 7,258,136 |
| Sep 25, 2025 | 314.12 | 315.65 | 311.80 | 313.45 | 311.93 | 0.01% | 7,083,198 |
| Sep 24, 2025 | 314.05 | 316.58 | 311.67 | 313.42 | 311.90 | 0.22% | 7,310,513 |
| Sep 23, 2025 | 311.82 | 316.31 | 310.58 | 312.74 | 311.23 | 0.10% | 8,584,420 |
| Sep 22, 2025 | 309.80 | 313.70 | 309.56 | 312.44 | 310.93 | -0.74% | 7,520,190 |
| Sep 19, 2025 | 313.60 | 315.80 | 309.12 | 314.78 | 313.26 | 0.49% | 23,568,551 |
| Sep 18, 2025 | 311.79 | 313.44 | 309.61 | 313.23 | 311.71 | 0.47% | 8,050,671 |
| Sep 17, 2025 | 310.39 | 312.91 | 308.77 | 311.75 | 310.24 | 0.83% | 8,657,765 |
| Sep 16, 2025 | 310.00 | 310.90 | 307.14 | 309.19 | 307.69 | 0.09% | 10,525,594 |
| Sep 15, 2025 | 307.17 | 309.95 | 307.17 | 308.90 | 307.41 | 0.65% | 7,122,015 |
| Sep 12, 2025 | 305.00 | 307.55 | 303.70 | 306.91 | 305.43 | 0.44% | 6,846,674 |
| Sep 11, 2025 | 301.24 | 305.73 | 300.79 | 305.56 | 304.08 | 1.67% | 7,942,489 |
| Sep 10, 2025 | 296.70 | 301.54 | 295.40 | 300.54 | 299.09 | 0.90% | 7,787,303 |
| Sep 9, 2025 | 292.60 | 299.00 | 292.31 | 297.85 | 296.41 | 1.69% | 7,848,196 |
| Sep 8, 2025 | 294.89 | 296.46 | 291.44 | 292.91 | 291.49 | -0.50% | 8,188,506 |
| Sep 5, 2025 | 303.65 | 305.15 | 294.31 | 294.38 | 292.96 | -3.11% | 9,837,709 |
| Sep 4, 2025 | 300.00 | 304.43 | 298.28 | 303.82 | 302.35 | 1.44% | 6,605,797 |
| Sep 3, 2025 | 300.57 | 300.57 | 296.38 | 299.51 | 298.06 | -0.06% | 6,316,911 |
| Sep 2, 2025 | 300.26 | 300.46 | 294.50 | 299.70 | 298.25 | -0.57% | 7,221,855 |
| Aug 29, 2025 | 302.04 | 302.95 | 299.73 | 301.42 | 299.96 | 0.12% | 6,796,380 |
| Aug 28, 2025 | 300.03 | 301.24 | 298.70 | 301.07 | 299.61 | 0.60% | 6,410,535 |
| Aug 27, 2025 | 297.25 | 301.07 | 297.04 | 299.28 | 297.83 | 0.24% | 6,056,513 |
| Aug 26, 2025 | 294.16 | 298.74 | 293.50 | 298.57 | 297.13 | 1.24% | 6,714,749 |
| Aug 25, 2025 | 296.24 | 297.35 | 294.14 | 294.90 | 293.47 | -0.45% | 5,856,258 |
| Aug 22, 2025 | 293.20 | 297.16 | 290.13 | 296.24 | 294.81 | 1.64% | 8,552,847 |
| Aug 21, 2025 | 291.94 | 292.77 | 289.47 | 291.47 | 290.06 | -0.26% | 6,624,161 |
| Aug 20, 2025 | 290.81 | 293.33 | 287.27 | 292.24 | 290.83 | 0.54% | 7,374,244 |
| Aug 19, 2025 | 290.83 | 292.48 | 289.53 | 290.66 | 289.25 | -0.30% | 6,031,520 |
| Aug 18, 2025 | 290.00 | 291.90 | 288.41 | 291.53 | 290.12 | 0.36% | 5,386,856 |
| Aug 15, 2025 | 294.84 | 295.50 | 289.82 | 290.49 | 289.08 | -1.25% | 7,340,518 |
| Aug 14, 2025 | 290.58 | 294.20 | 289.64 | 294.16 | 292.74 | 1.25% | 6,322,381 |
| Aug 13, 2025 | 293.95 | 294.55 | 287.16 | 290.53 | 289.12 | -0.79% | 8,420,407 |
| Aug 12, 2025 | 291.50 | 294.75 | 290.34 | 292.85 | 291.43 | 1.14% | 8,572,034 |
| Aug 11, 2025 | 289.40 | 291.32 | 288.78 | 289.56 | 288.16 | 0.28% | 5,510,113 |
| Aug 8, 2025 | 288.98 | 291.23 | 284.71 | 288.76 | 287.36 | 0.63% | 6,634,506 |
| Aug 7, 2025 | 292.94 | 293.46 | 286.41 | 286.94 | 285.55 | -1.51% | 8,057,109 |
| Aug 6, 2025 | 292.30 | 293.29 | 290.16 | 291.35 | 289.94 | -0.01% | 6,330,155 |
| Aug 5, 2025 | 294.69 | 295.79 | 287.24 | 291.37 | 289.96 | -0.98% | 7,182,333 |
| Aug 4, 2025 | 290.26 | 294.32 | 290.26 | 294.26 | 292.84 | 1.69% | 6,649,542 |
| Aug 1, 2025 | 290.40 | 291.80 | 284.24 | 289.37 | 287.97 | -2.32% | 12,007,111 |
| Jul 31, 2025 | 299.14 | 300.98 | 295.50 | 296.24 | 294.81 | -1.13% | 14,749,652 |
| Jul 30, 2025 | 297.42 | 300.61 | 297.38 | 299.63 | 298.18 | 0.87% | 8,061,742 |
| Jul 29, 2025 | 300.00 | 301.29 | 296.20 | 297.04 | 295.60 | -0.42% | 7,635,719 |
| Jul 28, 2025 | 297.66 | 299.43 | 296.82 | 298.28 | 296.84 | -0.11% | 5,840,417 |
| Jul 25, 2025 | 296.70 | 298.90 | 295.96 | 298.62 | 297.18 | 0.70% | 5,918,875 |
| Jul 24, 2025 | 297.42 | 299.59 | 296.20 | 296.55 | 295.12 | -0.07% | 7,001,242 |
| Jul 23, 2025 | 292.84 | 296.99 | 292.55 | 296.76 | 295.32 | 1.83% | 7,083,510 |
| Jul 22, 2025 | 291.50 | 293.63 | 289.18 | 291.43 | 290.02 | 0.16% | 6,717,461 |
| Jul 21, 2025 | 291.00 | 294.18 | 290.58 | 290.97 | 289.56 | -0.10% | 7,898,141 |
| Jul 18, 2025 | 289.52 | 292.50 | 288.23 | 291.27 | 289.86 | 0.47% | 12,217,018 |
| Jul 17, 2025 | 283.44 | 290.30 | 283.44 | 289.90 | 288.50 | 1.43% | 8,509,504 |