JPMorgan Chase & Co (JPM) Historical Stock Data
315.04 ↓1.06 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPM is up 0.15% a day on average. There have been 18 days where JPMorgan Chase & Co closed green and 12 days where JPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 315.64 | 315.04 | ↓$0.60 (-0.19%) | 314.68 | 318.48 | 6.52M |
| 2025-12-04 | 313.26 | 316.10 | ↑$2.84 (0.91%) | 313.00 | 318.49 | 9.63M |
| 2025-12-03 | 307.20 | 312.13 | ↑$4.93 (1.60%) | 306.80 | 312.36 | 8.54M |
| 2025-12-02 | 308.74 | 307.88 | ↓$0.86 (-0.28%) | 307.09 | 310.48 | 7.25M |
| 2025-12-01 | 312.95 | 308.92 | ↓$4.03 (-1.29%) | 308.54 | 314.04 | 7.73M |
| 2025-11-28 | 309.10 | 313.08 | ↑$3.98 (1.29%) | 308.24 | 313.72 | 4.32M |
| 2025-11-26 | 305.00 | 307.64 | ↑$2.64 (0.87%) | 303.20 | 308.53 | 7.91M |
| 2025-11-25 | 300.05 | 303.00 | ↑$2.95 (0.98%) | 295.56 | 304.50 | 8.88M |
| 2025-11-24 | 298.24 | 298.00 | ↓$0.24 (-0.08%) | 294.51 | 299.82 | 10.94M |
| 2025-11-21 | 301.29 | 298.02 | ↓$3.27 (-1.09%) | 292.81 | 301.68 | 11.77M |
| 2025-11-20 | 306.34 | 298.38 | ↓$7.96 (-2.60%) | 298.16 | 309.92 | 7.50M |
| 2025-11-19 | 299.74 | 303.27 | ↑$3.53 (1.18%) | 299.27 | 304.45 | 5.55M |
| 2025-11-18 | 299.50 | 299.41 | ↓$0.09 (-0.03%) | 297.02 | 302.95 | 8.08M |
| 2025-11-17 | 304.00 | 300.37 | ↓$3.63 (-1.19%) | 297.67 | 305.59 | 8.34M |
| 2025-11-14 | 307.51 | 303.61 | ↓$3.90 (-1.27%) | 301.23 | 307.64 | 10.33M |
| 2025-11-13 | 319.23 | 309.48 | ↓$9.75 (-3.05%) | 309.10 | 320.63 | 8.97M |
| 2025-11-12 | 316.26 | 320.41 | ↑$4.15 (1.31%) | 316.21 | 322.25 | 10.58M |
| 2025-11-11 | 317.50 | 315.62 | ↓$1.88 (-0.59%) | 315.28 | 319.05 | 5.03M |
| 2025-11-10 | 315.00 | 316.89 | ↑$1.89 (0.60%) | 314.21 | 319.56 | 5.79M |
| 2025-11-07 | 311.89 | 314.21 | ↑$2.32 (0.74%) | 307.64 | 314.42 | 7.29M |
| 2025-11-06 | 310.99 | 313.42 | ↑$2.43 (0.78%) | 310.30 | 314.84 | 7.19M |
| 2025-11-05 | 309.61 | 311.68 | ↑$2.07 (0.67%) | 305.63 | 313.10 | 5.37M |
| 2025-11-04 | 306.71 | 309.25 | ↑$2.54 (0.83%) | 305.10 | 312.22 | 7.08M |
| 2025-11-03 | 311.00 | 309.35 | ↓$1.65 (-0.53%) | 306.21 | 312.32 | 7.64M |
| 2025-10-31 | 308.54 | 311.12 | ↑$2.58 (0.84%) | 307.25 | 312.87 | 7.72M |
| 2025-10-30 | 305.79 | 309.44 | ↑$3.65 (1.19%) | 305.10 | 312.61 | 5.47M |
| 2025-10-29 | 303.51 | 305.51 | ↑$2.00 (0.66%) | 303.01 | 308.25 | 5.42M |
| 2025-10-28 | 304.86 | 305.36 | ↑$0.50 (0.16%) | 303.16 | 307.97 | 6.31M |
| 2025-10-27 | 302.16 | 304.15 | ↑$1.99 (0.66%) | 301.01 | 304.53 | 5.61M |
| 2025-10-24 | 296.08 | 300.44 | ↑$4.36 (1.47%) | 295.45 | 302.59 | 5.48M |
Create an account or log in to view more rows.
$JPM we want higher!!!
$JPM swing puts
$JPM hold
$JPM diversified
$JPM i am trading for a better future!
$JPM we back boys
$JPM come on bulls we can do it
don’t let bears win
$JPM warming up
$JPM Any red I see I shall buy
$JPM lets go!!