JPMorgan Chase & Co. (JPM-PC) NYSE

25.20

+0.04(+0.16%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
December 01, 202525.2625.2825.2825.3125.22114,476
November 28, 202525.2725.2325.2325.3325.2375,321
November 26, 202525.3325.2725.325.3325.24113,013
November 25, 202525.1925.2925.2925.2925.1864,136
November 24, 202525.1925.2125.2125.2225.1456,016
November 21, 202525.1425.1225.1225.1925.09113,995
November 20, 202525.225.0725.0725.2425.07116,774
November 19, 202525.1525.1725.1725.1925.12108,009
November 18, 202525.1125.1825.1825.2125.1191,316
November 17, 202525.225.1525.1525.2425.12104,382
November 14, 202525.1625.1725.1725.2325.14112,550
November 13, 202525.2725.1925.1925.325.12146,308
November 12, 202525.3225.2825.2825.3425.2656,920
November 11, 202525.3525.3125.3125.3525.2952,795
November 10, 202525.3125.3325.3325.3925.2786,347
November 07, 202525.3525.325.325.3525.2759,549
November 06, 202525.3625.3125.3125.3825.2794,069
November 05, 202525.325.3225.3225.3925.2789,912
November 04, 202525.2725.2825.2825.3225.22109,737
November 03, 202525.425.2925.2925.425.2899,772
October 31, 202525.5925.7125.7125.7125.57171,589
October 30, 202525.6225.5925.5925.6325.57104,708
October 29, 202525.6225.6225.6225.6825.6170,968
October 28, 202525.6725.6125.6125.6825.6148,842
October 27, 202525.6525.6425.6425.6825.6266,548
October 24, 202525.6325.6325.6325.6825.6268,038
October 23, 202525.6125.625.625.6525.5953,108
October 22, 202525.6725.6125.6125.6725.5976,856
October 21, 202525.6925.6525.6525.6925.6361,579
October 20, 202525.6825.6525.6525.7225.670,867
October 17, 202525.6125.5925.5925.6525.5855,921
October 16, 202525.6925.5725.5725.6925.5676,069
October 15, 202525.6725.6325.6325.7225.6285,035
October 14, 202525.5725.6425.6425.6825.5494,806
October 13, 202525.625.5825.5825.6325.5660,980
October 10, 202525.5725.5425.5425.6125.5221,018
October 09, 202525.4725.5525.5525.5625.46120,282
October 08, 202525.5225.5225.5225.5925.5163,571
October 07, 202525.5825.5525.5525.5925.5170,139
October 06, 202525.4825.5425.5425.5625.4642,279
October 03, 202525.5325.5425.5425.5625.4678,782
October 02, 202525.4725.5125.5125.5625.3950,867
October 01, 202525.3425.5225.5225.5425.3476,142
September 30, 202525.4425.3625.3625.4625.33298,882
September 29, 202525.4125.4625.4625.4625.3478,762
September 26, 202525.425.3725.3725.4525.3785,467
September 25, 202525.4725.425.425.5125.37180,081
September 24, 202525.5225.4725.4725.5225.4589,122
September 23, 202525.5425.4825.5325.5525.45110,004
September 22, 202525.6225.5225.5225.6225.51147,220
September 19, 202525.6125.5725.5725.6625.5783,294
September 18, 202525.6225.6325.6325.6825.6168,052
September 17, 202525.6925.6625.6625.7425.6499,996
September 16, 202525.6525.6925.6925.7325.61113,216
September 15, 202525.6325.6425.6425.6825.5979,739
September 12, 202525.6425.6325.6325.6725.5870,204
September 11, 202525.5925.6325.6325.6925.54105,233
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved