JP Morgan Chase and Co (JPM-D)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 25.01 | 0.01 | 0.04 | 24.96 | 25.05 | 24.96 | 60942 |
| 1721169600 | 25 | -0.14 | -0.56 | 25.12 | 25.19 | 24.94 | 234310 |
| 1721083200 | 25.14 | 0.02 | 0.08 | 25.16 | 25.17 | 25.05 | 48932 |
| 1720824000 | 25.12 | 0.06 | 0.24 | 25.07 | 25.2 | 25.04 | 52919 |
| 1720737600 | 25.06 | 0.06 | 0.24 | 25.08 | 25.1511 | 25.03 | 104560 |
| 1720651200 | 25 | 0 | 0.00 | 25 | 25.06 | 25 | 63225 |
| 1720564800 | 25 | -0.06 | -0.24 | 25.04 | 25.04 | 24.97 | 70258 |
| 1720478400 | 25.06 | 0.03 | 0.12 | 25.08 | 25.0999 | 25.0201 | 66053 |
| 1720219200 | 25.03 | 0.01 | 0.04 | 25.02 | 25.0756 | 24.97 | 64283 |
| 1720040640 | 25.02 | 0.14 | 0.56 | 24.91 | 25.05 | 24.89 | 50713 |
| 1719960000 | 24.88 | 0.02 | 0.08 | 24.83 | 24.9184 | 24.83 | 63730 |
| 1719873600 | 24.86 | -0.13 | -0.52 | 24.87 | 24.95 | 24.8 | 97233 |
| 1719614400 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1719528000 | 24.99 | -0.02 | -0.07 | 25.04 | 25.05 | 24.96 | 52754 |
| 1719441600 | 25.0075 | 0.02 | 0.07 | 24.95 | 25.04 | 24.94 | 59926 |
| 1719355200 | 24.99 | 0.02 | 0.08 | 25.02 | 25.0365 | 24.93 | 102412 |
| 1719268800 | 24.97 | 0.01 | 0.04 | 24.88 | 25.03 | 24.88 | 95255 |
| 1719009600 | 24.96 | 0.1 | 0.40 | 24.85 | 24.96 | 24.85 | 50091 |
| 1718923200 | 24.8614 | -0.09 | -0.35 | 24.92 | 24.97 | 24.84 | 65535 |
| 1718750400 | 24.9498 | -0.01 | -0.04 | 24.93 | 25 | 24.93 | 76215 |
| 1718664000 | 24.96 | 0.04 | 0.16 | 24.9 | 24.96 | 24.842 | 62618 |
| 1718404800 | 24.92 | 0.07 | 0.28 | 24.89 | 24.9385 | 24.8601 | 59261 |
| 1718318400 | 24.85 | 0.01 | 0.04 | 24.86 | 24.9242 | 24.78 | 62408 |
| 1718232000 | 24.84 | 0.05 | 0.20 | 24.89 | 24.99 | 24.83 | 64810 |
| 1718145600 | 24.79 | -0.12 | -0.48 | 24.96 | 24.96 | 24.7 | 76946 |
| 1718059200 | 24.91 | -0.08 | -0.32 | 25 | 25.0058 | 24.88 | 68763 |
| 1717800000 | 24.99 | -0.06 | -0.24 | 24.98 | 25.03 | 24.9694 | 40866 |
| 1717713600 | 25.05 | 0.05 | 0.20 | 25 | 25.06 | 24.995 | 63130 |
| 1717627200 | 24.9999 | 0.01 | 0.04 | 25 | 25.0328 | 24.92 | 61990 |
| 1717540800 | 24.99 | -0.04 | -0.16 | 25.05 | 25.08 | 24.95 | 107755 |
| 1717454400 | 25.03 | 0.23 | 0.93 | 24.96 | 25.05 | 24.84 | 129369 |
| 1717195200 | 24.8 | -0.02 | -0.08 | 24.83 | 24.96 | 24.8 | 191973 |
| 1717108800 | 24.82 | 0.16 | 0.65 | 24.62 | 24.885 | 24.62 | 37618 |
| 1717022400 | 24.66 | -0.21 | -0.84 | 24.79 | 24.87 | 24.64 | 89692 |
| 1716936000 | 24.87 | -0.02 | -0.08 | 24.88 | 24.97 | 24.8148 | 81862 |
| 1716590400 | 24.89 | 0.18 | 0.73 | 24.71 | 24.92 | 24.71 | 72423 |
| 1716504000 | 24.71 | -0.22 | -0.88 | 24.94 | 24.94 | 24.62 | 151789 |
| 1716417600 | 24.93 | 0.05 | 0.20 | 24.9 | 24.96 | 24.86 | 86911 |
| 1716331200 | 24.88 | -0.07 | -0.28 | 24.94 | 24.99 | 24.87 | 65452 |
| 1716244800 | 24.95 | 0.09 | 0.36 | 24.77 | 24.95 | 24.756 | 85767 |
| 1715985600 | 24.86 | -0.05 | -0.20 | 24.82 | 24.88 | 24.76 | 70758 |
| 1715899200 | 24.91 | -0.05 | -0.20 | 24.95 | 24.99 | 24.81 | 85893 |
| 1715812800 | 24.96 | 0.17 | 0.69 | 24.81 | 24.98 | 24.78 | 85437 |
| 1715726400 | 24.79 | 0 | 0.00 | 24.84 | 24.85 | 24.7 | 70746 |
| 1715640000 | 24.79 | 0.11 | 0.45 | 24.71 | 24.82 | 24.6801 | 87210 |
| 1715380800 | 24.68 | 0.1 | 0.41 | 24.54 | 24.68 | 24.52 | 73297 |
| 1715294400 | 24.58 | 0.05 | 0.20 | 24.53 | 24.6469 | 24.46 | 136103 |
| 1715208000 | 24.53 | -0.17 | -0.69 | 24.6 | 24.74 | 24.38 | 139074 |
| 1715121600 | 24.7 | -0.06 | -0.24 | 24.8 | 24.84 | 24.6101 | 73915 |
| 1715035200 | 24.76 | 0.08 | 0.32 | 24.75 | 24.8591 | 24.7 | 75151 |
| 1714776000 | 24.68 | 0.05 | 0.20 | 24.66 | 24.78 | 24.66 | 106734 |
| 1714689600 | 24.63 | 0.19 | 0.78 | 24.48 | 24.67 | 24.45 | 94209 |
| 1714603200 | 24.44 | -0.3 | -1.21 | 24.5 | 24.5616 | 24.36 | 169038 |
| 1714516800 | 24.74 | -0.25 | -1.00 | 24.95 | 25 | 24.66 | 200884 |
| 1714430400 | 24.99 | 0.09 | 0.36 | 24.93 | 24.99 | 24.8506 | 87483 |
| 1714171200 | 24.9 | 0.09 | 0.36 | 24.84 | 24.995 | 24.84 | 74817 |
| 1714084800 | 24.81 | -0.16 | -0.64 | 24.85 | 24.9 | 24.6661 | 86048 |
| 1713998400 | 24.97 | 0.07 | 0.28 | 24.84 | 24.97 | 24.7701 | 98484 |
| 1713912000 | 24.9 | 0.17 | 0.69 | 24.69 | 24.93 | 24.69 | 124016 |
| 1713825600 | 24.73 | 0.15 | 0.61 | 24.58 | 24.73 | 24.5744 | 80439 |
| 1713566400 | 24.58 | 0.14 | 0.57 | 24.54 | 24.68 | 24.47 | 92003 |
| 1713480000 | 24.44 | -0.07 | -0.29 | 24.51 | 24.55 | 24.39 | 161140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
