JPMorgan Chase & Co. (JPM-PC) NYSE

25.30

+0.06(+0.24%)

Updated at March 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 202625.225.2425.2425.2425.13336,519
February 26, 202625.1625.225.225.2425.1670,182
February 25, 202625.1425.1625.1625.225.1484,651
February 24, 202625.1325.1425.1425.1725.1382,321
February 23, 202625.1525.1325.1325.1725.1365,152
February 20, 202625.1225.1425.1425.1825.1288,951
February 19, 202625.225.1525.1525.2125.1460,948
February 18, 202625.1925.1625.1625.2525.15122,881
February 17, 202625.1425.1825.1825.2225.13147,825
February 13, 202625.1125.1525.1525.1725.11115,334
February 12, 202625.1525.1225.1225.1625.08213,018
February 11, 202625.1325.1325.1325.1525.1163,437
February 10, 202625.125.1525.1525.1525.0987,958
February 09, 202625.1225.125.125.1425.09101,300
February 06, 202625.1225.1125.1125.1425.0999,147
February 05, 202625.125.0925.0925.1225.08100,668
February 04, 202625.0925.1325.1325.1525.0972,729
February 03, 202625.1525.125.125.1625.0889,166
February 02, 202625.1325.1525.1525.1825.1186,796
January 30, 202625.0925.1325.1325.1525.05235,416
January 29, 202625.4725.4825.125.525.4375,656
January 28, 202625.4925.525.525.525.4479,348
January 27, 202625.4825.4925.4925.5125.45176,541
January 26, 202625.525.4725.4725.5125.4566,225
January 23, 202625.4925.4825.4825.5125.44120,354
January 22, 202625.4625.4825.4825.6225.43105,458
January 21, 202625.3125.4425.4425.4425.31165,224
January 20, 202625.3425.3425.3425.3625.2798,455
January 16, 202625.3925.3925.3925.425.3670,222
January 15, 202625.3625.3925.3925.3925.3597,374
January 14, 202625.325.3425.3425.3525.29112,439
January 13, 202625.2625.3225.3225.3225.26134,652
January 12, 202625.2825.2725.2725.2925.22133,824
January 09, 202625.2925.2725.2725.3425.22139,807
January 08, 202625.325.2825.2825.3425.25148,435
January 07, 202625.3325.3425.3425.3525.2794,484
January 06, 202625.3325.3225.3225.3525.27115,583
January 05, 202625.2725.3325.3325.3725.25165,798
January 02, 202625.1625.2625.2625.2825.16113,653
December 31, 202525.2125.1425.1425.2325.14234,368
December 30, 202525.2425.2125.2125.2425.15124,243
December 29, 202525.225.225.225.2325.1860,332
December 26, 202525.1925.1825.1825.2425.1696,261
December 24, 202525.225.1925.1925.2825.1778,879
December 23, 202525.1925.1925.1925.2525.16113,769
December 22, 202525.2625.1925.1925.325.19160,751
December 19, 202525.3425.2625.2625.3425.2673,803
December 18, 202525.2125.3425.3425.3425.290,388
December 17, 202525.2225.225.225.2225.1798,814
December 16, 202525.1825.2125.2125.2225.1693,429
December 15, 202525.2225.1825.1825.2225.15102,029
December 12, 202525.2425.1825.1825.2525.1154,969
December 11, 202525.1725.2525.2525.2525.1789,495
December 10, 202525.1225.1725.1725.2125.11103,210
December 09, 202525.1425.1625.1625.225.13123,747
December 08, 202525.1625.1625.1625.1925.12131,198
December 05, 202525.2225.225.225.2525.1578,942
December 04, 202525.2825.1625.1625.2825.1666,386
December 03, 202525.2525.2825.2825.2825.279,582
December 02, 202525.2925.2425.2425.325.2187,105
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved