JPM - JPMORGAN CHASE & CO
242.85
-5.270 -2.170%
Share volume: 10,696,306
Last Updated: 03-28-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$248.12
-5.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $246.94 | $246.94 | $249.51 | $249.51 | $241.11 | $241.11 | $242.85 | $242.85 | 10,696,306 | $10,696,306.00 |
| 03-27-2025 | $249.53 | $249.53 | $250.64 | $250.64 | $247.18 | $247.18 | $248.12 | $248.12 | 8,022,517 | $8,022,517.00 |
| 03-26-2025 | $252.60 | $252.60 | $254.67 | $254.67 | $249.78 | $249.78 | $251.03 | $251.03 | 12,785,225 | $12,785,225.00 |
| 03-25-2025 | $249.31 | $249.31 | $251.82 | $251.82 | $247.62 | $247.62 | $251.13 | $251.13 | 9,287,694 | $9,287,694.00 |
| 03-24-2025 | $245.48 | $245.48 | $248.69 | $248.69 | $244.41 | $244.41 | $248.06 | $248.06 | 9,422,650 | $9,422,650.00 |
| 03-21-2025 | $237.81 | $237.81 | $242.30 | $242.30 | $236.50 | $236.50 | $241.63 | $241.63 | 19,326,865 | $19,326,865.00 |
| 03-20-2025 | $236.56 | $236.56 | $241.76 | $241.76 | $236.20 | $236.20 | $239.01 | $239.01 | 8,328,513 | $8,328,513.00 |
| 03-19-2025 | $235.74 | $235.74 | $242.33 | $242.33 | $234.89 | $234.89 | $239.11 | $239.11 | 10,120,588 | $10,120,588.00 |
| 03-18-2025 | $234.32 | $234.32 | $236.17 | $236.17 | $233.52 | $233.52 | $234.97 | $234.97 | 10,344,866 | $10,344,866.00 |
| 03-17-2025 | $231.18 | $231.18 | $235.67 | $235.67 | $230.46 | $230.46 | $233.93 | $233.93 | 9,586,025 | $9,586,025.00 |