JPMorgan Chase & Co. (JPM) NYSE

315.04

-1.06(-0.34%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025315.64315.04315.04318.48314.686.09M
December 04, 2025313.26316.1316.1318.493139.63M
December 03, 2025308.22312.13312.13312.36306.85.52M
December 02, 2025308.74307.88307.88310.48307.097.25M
December 01, 2025312.95308.92308.92314.04308.547.73M
November 28, 2025309.1313.08313.08313.72308.244.32M
November 26, 2025305307.64307.64308.52303.27.91M
November 25, 2025300.05303303304.5295.568.88M
November 24, 2025298.24298298299.82294.5110.94M
November 21, 2025301.29297.88297.88301.5292.819.02M
November 20, 2025306.34298.38298.38309.92298.377.47M
November 19, 2025299.74303.27303.27304.45299.275.55M
November 18, 2025299.5299.43299.43302.93297.026.08M
November 17, 2025304300.37300.37305.59297.678.34M
November 14, 2025307.51303.61303.61307.64301.2310.32M
November 13, 2025319.23309.48309.48320.63309.16.3M
November 12, 2025316.26320.41320.41322.25316.2110.16M
November 11, 2025317.5315.62315.62319.05315.284.9M
November 10, 2025315316.89316.89319.56314.215.79M
November 07, 2025311.89314.21314.21314.43307.647.16M
November 06, 2025310.99313.42313.42314.84310.37.19M
November 05, 2025309.61311.73311.73313.1305.635.17M
November 04, 2025306.71309.25309.25312.22305.16.69M
November 03, 2025311309.35309.35312.32306.217.77M
October 31, 2025308.54311.11311.11312.87307.255.47M
October 30, 2025305.79309.44309.44312.61305.17.45M
October 29, 2025303.51305.51305.51308.25303.017.47M
October 28, 2025304.86305.36305.36307.97303.166.31M
October 27, 2025302.16304.15304.15304.53301.015.64M
October 24, 2025296.08300.44300.44302.6295.457.12M
October 23, 2025294.38294.4294.4296.37292.513.99M
October 22, 2025297.77294.11294.11298.06290.547.67M
October 21, 2025301.66297.1297.1304.052975.7M
October 20, 2025298.5302.36302.36303.69298.166.89M
October 17, 2025299.16297.56297.56299.55294.210.06M
October 16, 2025305.35298.54298.54308.68297.0710.45M
October 15, 2025306.39305.69305.69312.12305.4411.35M
October 14, 2025305.84302.08302.08307294.2115.44M
October 13, 2025305.6307.97307.97309.46305.4510.79M
October 10, 2025305.66300.89300.89310.47300.818.52M
October 09, 2025305.05305.53305.53308.04303.397.01M
October 08, 2025308.21304.06304.06308.78303.554.45M
October 07, 2025309.35307.69307.69310.01304.78.39M
October 06, 2025310.18309.18309.18311.75305.137.21M
October 03, 2025308.51310.03310.03311.66308.215.95M
October 02, 2025310307.55307.55310.56306.147.54M
October 01, 2025313.97310.71310.71314.59307.419.11M
September 30, 2025316.25315.43315.43317.41310.1111.69M
September 29, 2025317.06315.69315.69318.01313.666.46M
September 26, 2025314.9316.06316.06317.81313.77.1M
September 25, 2025314.12313.44313.44315.65311.84.8M
September 24, 2025314.05313.42313.42316.58311.677.28M
September 23, 2025311.82312.74312.74316.31310.68.58M
September 22, 2025309.8312.44312.44313.67309.565.35M
September 19, 2025313.6314.78314.78315.8309.1218.86M
September 18, 2025311.79313.23313.23313.44309.616.32M
September 17, 2025310.39311.75311.75312.91308.776.95M
September 16, 2025310309.27309.27310.89307.165.96M
September 15, 2025307.17308.9308.9309.95307.177.12M
September 12, 2025305306.91306.91307.55303.76.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved