JPMorgan Chase & Co. (JPM) NYSE

291.54

+4.9798(+1.74%)

Updated at March 23 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 2026288.08286.83286.83290.71285.369.24M
March 19, 2026286.88287.97287.97289.51284.629.81M
March 18, 2026286.83287.74287.74289.4285.129.74M
March 17, 2026289286.89286.89291.76285.958.67M
March 16, 2026286.34286.16286.16289.27284.618.11M
March 13, 2026284.67283.44283.44287.19282.959.07M
March 12, 2026282.83282.89282.89283.88279.113.74M
March 11, 2026288.81287.52287.52290.48284.8610.11M
March 10, 2026289.29288.73288.73292.75287.188.32M
March 09, 2026285.5289.92289.92291.1280.4512.21M
March 06, 2026286.34289.4289.4289.99283.7113.5M
March 05, 2026297.98293.55293.55301.24292.4312.73M
March 04, 2026299.99299.39299.39301295.926.59M
March 03, 2026292.29300.26300.26302.39289.58.41M
March 02, 2026294.81297.56297.56299.98293.218.51M
February 27, 2026300300.3300.3302.95294.4518.62M
February 26, 2026304.58306.13306.13309.01303.647.01M
February 25, 2026298.64303.3303.3303.66297.018.1M
February 24, 2026296.82297.3297.3299.75291.3813.55M
February 23, 2026308.8297.67297.67311295.112.96M
February 20, 2026308.4310.790311305.687.79M
February 19, 2026307.17308.050309.18305.126.74M
February 18, 2026308.46308.780312.28307.227.21M
February 17, 2026302.76307.130308.24302.58.9M
February 13, 2026298.52302.550304.29296.529.11M
February 12, 2026312.27302.640313.62300.0213.44M
February 11, 2026323.24310.820325.28308.738.7M
February 10, 2026322.55318.240326.13315.129.9M
February 09, 2026321.34322.10326.4320.1111.48M
February 06, 2026314.71322.40324.25314.7117.8M
February 05, 2026315310.160316.01305.549.39M
February 04, 2026314.4317.270319.31314.49.85M
February 03, 2026309.73314.850316.25309.112.69M
February 02, 2026304.46308.140309.3301.379.84M
January 30, 2026305.25305.890307.93302.5611.95M
January 29, 2026302.4306.420306.83302.2111.58M
January 28, 2026300.27300.770301.92298.059.56M
January 27, 2026301.33300.310301.97298.1511.53M
January 26, 2026297.81301.040301.77297.4511.75M
January 23, 2026302297.720302.37296.5111.11M
January 22, 2026304.86303.630308.2302.910.54M
January 21, 2026303.43302.040305.4301.1510.27M
January 20, 2026306.21302.740311.15301.8612.9M
January 16, 2026310.35312.470317.2131014.65M
January 15, 2026308.47309.340312.94307.7514.75M
January 14, 2026308.2307.870311.76306.1225.95M
January 13, 2026324.3310.90326.86310.5719.37M
January 12, 2026321.88324.490326.02321.2312.81M
January 09, 2026329.34329.190331.9328.176.74M
January 08, 2026326.39329.790331.4325.6511.74M
January 07, 2026331.14326.990332.15324.69.82M
January 06, 2026332.62334.610335.87330.657.66M
January 05, 2026325.5334.040337.25325.1910.75M
January 02, 2026322.5325.480325.73320.748.05M
December 31, 2025324.34322.220324.88322.045.05M
December 30, 2025324.81323.520324.94322.497.9M
December 29, 2025327323.750327.77323.538.64M
December 26, 2025329.11327.910330.86326.544.16M
December 24, 2025326.24329.170329.99325.54.29M
December 23, 2025323.61325.930327.78323.096.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved