JPM - JPMORGAN CHASE & CO
227.9
-1.240 -0.544%
Share volume: 15,994,484
Last Updated: 03-12-2025
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$229.14
-1.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $234.00 | $234.00 | $234.32 | $234.32 | $227.26 | $227.26 | $227.90 | $227.90 | 15,994,484 | $15,994,484.00 |
| 03-11-2025 | $231.75 | $231.75 | $233.32 | $233.32 | $226.69 | $226.69 | $229.14 | $229.14 | 18,142,995 | $18,142,995.00 |
| 03-10-2025 | $236.21 | $236.21 | $237.51 | $237.51 | $228.70 | $228.70 | $232.22 | $232.22 | 18,887,186 | $18,887,186.00 |
| 03-07-2025 | $245.23 | $245.23 | $246.72 | $246.72 | $239.42 | $239.42 | $242.28 | $242.28 | 20,498,734 | $20,498,734.00 |
| 03-06-2025 | $248.11 | $248.11 | $249.36 | $249.36 | $243.85 | $243.85 | $246.54 | $246.54 | 9,983,235 | $9,983,235.00 |
| 03-05-2025 | $251.25 | $251.25 | $253.05 | $253.05 | $247.83 | $247.83 | $251.53 | $251.53 | 7,861,424 | $7,861,424.00 |
| 03-04-2025 | $255.28 | $255.28 | $257.23 | $257.23 | $245.95 | $245.95 | $250.25 | $250.25 | 13,465,630 | $13,465,630.00 |
| 03-03-2025 | $264.00 | $264.00 | $266.32 | $266.32 | $257.82 | $257.82 | $260.62 | $260.62 | 9,058,307 | $9,058,307.00 |
| 02-28-2025 | $260.73 | $260.73 | $264.81 | $264.81 | $257.89 | $257.89 | $264.65 | $264.65 | 10,467,126 | $10,189,156.00 |
| 02-27-2025 | $260.18 | $260.18 | $263.64 | $263.64 | $257.86 | $257.86 | $259.05 | $259.05 | 8,204,447 | $8,204,447.00 |