JPM - JPMORGAN CHASE & CO
253.47
4.080 1.610%
Share volume: 8,288,879
Last Updated: 05-08-2025
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$249.39
4.08
0.02%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $251.57 | $251.57 | $255.88 | $255.88 | $251.55 | $251.55 | $253.47 | $253.47 | 8,288,879 | $8,288,879.00 |
05-07-2025 | $249.85 | $249.85 | $252.45 | $252.45 | $248.83 | $248.83 | $249.39 | $249.39 | 8,724,267 | $8,724,267.00 |
05-06-2025 | $250.00 | $250.00 | $252.65 | $252.65 | $249.00 | $249.00 | $249.25 | $249.25 | 6,369,934 | $6,369,934.00 |
05-05-2025 | $251.18 | $251.18 | $255.16 | $255.16 | $250.59 | $250.59 | $252.56 | $252.56 | 5,450,744 | $5,450,744.00 |
05-02-2025 | $251.26 | $251.26 | $253.62 | $253.62 | $249.46 | $249.46 | $252.51 | $252.51 | 7,165,044 | $7,165,044.00 |
05-01-2025 | $242.84 | $242.84 | $248.45 | $248.45 | $242.17 | $242.17 | $246.89 | $246.89 | 8,689,579 | $8,689,579.00 |
04-30-2025 | $241.21 | $241.21 | $245.22 | $245.22 | $238.43 | $238.43 | $244.62 | $244.62 | 12,991,699 | $12,991,699.00 |
04-29-2025 | $242.19 | $242.19 | $245.25 | $245.25 | $241.69 | $241.69 | $244.62 | $244.62 | 7,216,788 | $7,216,788.00 |
04-28-2025 | $244.56 | $244.56 | $246.84 | $246.84 | $240.84 | $240.84 | $243.22 | $243.22 | 7,394,297 | $7,394,297.00 |
04-25-2025 | $244.65 | $244.65 | $245.62 | $245.62 | $241.75 | $241.75 | $243.55 | $243.55 | 8,588,564 | $8,588,564.00 |