JPMorgan Chase & Co. (JPM-PK) NYSE

20.08

-0.175(-0.86%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202520.1820.220.220.2820.1874,058
September 25, 202520.3320.1720.1720.3820.1576,631
September 24, 202520.4420.3320.3320.4420.3336,673
September 23, 202520.4220.4120.4120.4420.3156,882
September 22, 202520.4520.4320.4320.5120.3864,513
September 19, 202520.5720.4620.4620.5720.3675,750
September 18, 202520.6420.5620.5620.720.4693,163
September 17, 202520.7920.7120.7120.820.5563,772
September 16, 202520.6320.7220.7220.7420.59116,798
September 15, 202520.5920.620.620.6420.5368,422
September 12, 202520.5420.6220.6220.6220.43119,318
September 11, 202520.4420.5720.5720.5920.4125,116
September 10, 202520.3720.3820.3820.4520.3108,616
September 09, 202520.1820.2320.2320.3120.1580,275
September 08, 202520.1420.2420.2420.2820.1478,077
September 05, 202519.9220.0620.0620.0619.77107,972
September 04, 202519.7319.819.819.8319.7197,135
September 03, 202519.6519.7319.7319.7919.5594,647
September 02, 202519.5819.6319.6319.6919.55116,856
August 29, 202519.6719.6519.6519.719.6102,231
August 28, 202519.7119.6519.6519.7219.6356,583
August 27, 202519.6519.6619.6619.719.6381,855
August 26, 202519.7419.7519.7519.7819.55105,554
August 25, 202519.7919.7419.7419.8919.73103,782
August 22, 202519.5419.819.819.8219.46218,890
August 21, 202519.4519.4619.4619.5519.45213,362
August 20, 202519.5519.5119.5119.619.38259,042
August 19, 202519.4319.5519.5519.5519.39137,914
August 18, 202519.3419.4319.4319.4319.31107,053
August 15, 202519.3619.3419.3419.4119.27119,437
August 14, 202519.3519.3619.3619.3819.27116,263
August 13, 202519.3619.3919.3919.4219.3393,581
August 12, 202519.219.2919.2919.3319.280,340
August 11, 202519.1819.2319.2319.2619.13153,866
August 08, 202519.1819.1519.1519.219.1273,002
August 07, 202519.2319.1619.1619.2719.11.29M
August 06, 202519.3219.2219.2219.419.272,577
August 05, 202519.3319.3819.3819.4119.22131,027
August 04, 202519.1219.3319.3319.3319.1277,074
August 01, 202519.3919.3719.0919.4819.33179,595
July 31, 202519.4119.3519.0719.4919.33129,100
July 30, 202519.3219.3719.0919.4919.3271,012
July 29, 202519.2719.3619.0819.3819.2581,495
July 28, 202519.319.2218.9419.3119.2191,319
July 25, 202519.3119.2418.9619.3519.24142,960
July 24, 202519.3319.281919.3719.26153,515
July 23, 202519.3119.3519.0719.3619.19132,377
July 22, 202519.4219.3219.0419.4519.27120,411
July 21, 202519.3919.4319.4319.5519.28108,028
July 18, 202519.4219.3319.3319.4319.3273,859
July 17, 202519.2219.3919.3919.4219.22175,523
July 16, 202519.2719.219.219.319.06100,811
July 15, 202519.4319.2319.2319.4319.17103,774
July 14, 202519.5519.3719.3719.5519.28124,362
July 11, 202519.6519.5619.5619.6919.574,844
July 10, 202519.4719.6619.6619.6919.4771,767
July 09, 202519.5219.5319.5319.5619.4459,655
July 08, 202519.419.4219.4219.4619.3594,003
July 07, 202519.4919.3919.3919.519.35117,188
July 03, 202519.5219.4919.4919.5819.4632,627
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved