JPM - JPMORGAN CHASE & CO
267.94
0.090 0.034%
Share volume: 5,574,858
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$267.85
1.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $269.84 | $269.84 | $269.84 | $269.84 | $266.83 | $266.83 | $267.94 | $267.94 | 5,574,858 | $5,574,858.00 |
| 02/03/2025 | $261.83 | $261.83 | $268.17 | $268.17 | $261.70 | $261.70 | $266.81 | $266.81 | 8,381,361 | $8,381,361.00 |
| 01/31/2025 | $269.23 | $269.23 | $270.82 | $270.82 | $266.96 | $266.96 | $267.30 | $267.30 | 7,196,268 | $7,196,268.00 |
| 01/30/2025 | $268.63 | $268.63 | $269.70 | $269.70 | $266.62 | $266.62 | $268.23 | $268.23 | 8,753,466 | $8,753,466.00 |
| 01/29/2025 | $267.21 | $267.21 | $270.68 | $270.68 | $265.61 | $265.61 | $266.58 | $266.58 | 7,684,870 | $7,684,870.00 |
| 01/28/2025 | $265.85 | $265.85 | $267.33 | $267.33 | $264.83 | $264.83 | $267.14 | $267.14 | 7,375,391 | $7,375,391.00 |
| 01/27/2025 | $264.17 | $264.17 | $265.97 | $265.97 | $262.26 | $262.26 | $265.85 | $265.85 | 7,522,258 | $7,522,258.00 |
| 01/24/2025 | $263.69 | $263.69 | $267.10 | $267.10 | $263.01 | $263.01 | $264.84 | $264.84 | 7,666,261 | $7,666,261.00 |
| 01/23/2025 | $264.69 | $264.69 | $266.86 | $266.86 | $263.81 | $263.81 | $265.95 | $265.95 | 10,749,681 | $10,749,681.00 |
| 01/22/2025 | $262.90 | $262.90 | $263.38 | $263.38 | $260.25 | $260.25 | $262.84 | $262.84 | 9,021,914 | $9,021,914.00 |