JPM - JPMORGAN CHASE & CO
264.24
1.045 0.395%
Share volume: 12,682,917
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$263.20
-2.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $268.32 | $268.32 | $269.20 | $269.20 | $262.84 | $262.84 | $264.24 | $264.24 | 12,682,917 | $12,682,917.00 |
| 02/20/2025 | $278.68 | $278.68 | $278.74 | $278.74 | $265.74 | $265.74 | $266.80 | $266.80 | 13,846,671 | $13,846,671.00 |
| 02/19/2025 | $278.38 | $278.38 | $280.25 | $280.25 | $277.22 | $277.22 | $279.25 | $279.25 | 7,007,248 | $7,007,248.00 |
| 02/18/2025 | $276.76 | $276.76 | $279.97 | $279.97 | $276.02 | $276.02 | $279.95 | $279.95 | 7,919,798 | $7,919,798.00 |
| 02/14/2025 | $277.37 | $277.37 | $279.23 | $279.23 | $276.45 | $276.45 | $276.59 | $276.59 | 5,688,627 | $5,688,627.00 |
| 02/13/2025 | $275.50 | $275.50 | $276.97 | $276.97 | $273.81 | $273.81 | $276.32 | $276.32 | 8,398,667 | $8,398,667.00 |
| 02/12/2025 | $274.08 | $274.08 | $276.45 | $276.45 | $273.25 | $273.25 | $275.45 | $275.45 | 6,683,894 | $6,683,894.00 |
| 02/11/2025 | $270.26 | $270.26 | $276.22 | $276.22 | $269.66 | $269.66 | $274.99 | $274.99 | 7,196,376 | $7,196,376.00 |
| 02/10/2025 | $276.15 | $276.15 | $276.18 | $276.18 | $269.59 | $269.59 | $271.04 | $271.04 | 8,627,352 | $8,627,352.00 |