JP Morgan Chase and Co (JPM-J)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731454800 | 22.3 | -0.33 | -1.46 | 22.54 | 22.65 | 22.3 | 168343 |
| 1731368400 | 22.63 | -0.14 | -0.61 | 22.82 | 22.8597 | 22.54 | 56979 |
| 1731109200 | 22.77 | 0.19 | 0.84 | 22.64 | 22.84 | 22.585 | 76574 |
| 1731022800 | 22.58 | 0.16 | 0.71 | 22.45 | 22.66 | 22.3296 | 67459 |
| 1730936400 | 22.42 | -0.48 | -2.10 | 22.66 | 22.74 | 22.38 | 62634 |
| 1730850000 | 22.9 | 0.21 | 0.93 | 22.68 | 22.96 | 22.65 | 70480 |
| 1730763600 | 22.69 | 0.27 | 1.20 | 22.42 | 22.76 | 22.42 | 46893 |
| 1730500800 | 22.42 | -0.52 | -2.27 | 22.71 | 22.78 | 22.36 | 80421 |
| 1730414400 | 22.94 | 0.14 | 0.61 | 22.8 | 23.04 | 22.65 | 172069 |
| 1730328000 | 22.8 | -0.1 | -0.44 | 22.97 | 23.17 | 22.7559 | 84324 |
| 1730241600 | 22.9 | -0.06 | -0.26 | 22.75 | 22.93 | 22.67 | 47501 |
| 1730155200 | 22.96 | -0.02 | -0.09 | 23.03 | 23.07 | 22.8801 | 48397 |
| 1729896000 | 22.98 | 0 | 0.00 | 23.06 | 23.13 | 22.93 | 78829 |
| 1729809600 | 22.98 | -0.07 | -0.30 | 23.11 | 23.122 | 22.9 | 85147 |
| 1729723200 | 23.05 | -0.41 | -1.75 | 23.33 | 23.3901 | 23.02 | 192479 |
| 1729636800 | 23.46 | 0.05 | 0.21 | 23.48 | 23.57 | 23.27 | 57609 |
| 1729550400 | 23.41 | -0.32 | -1.35 | 23.58 | 23.69 | 23.32 | 63081 |
| 1729291200 | 23.73 | -0.08 | -0.34 | 23.88 | 23.95 | 23.73 | 43087 |
| 1729204800 | 23.81 | -0.08 | -0.33 | 23.82 | 23.92 | 23.74 | 105198 |
| 1729118400 | 23.89 | 0.08 | 0.34 | 23.89 | 23.96 | 23.8175 | 49637 |
| 1729032000 | 23.81 | 0.15 | 0.63 | 23.75 | 23.9792 | 23.67 | 31992 |
| 1728945600 | 23.66 | 0.01 | 0.04 | 23.61 | 23.73 | 23.56 | 24329 |
| 1728686400 | 23.65 | 0.26 | 1.11 | 23.36 | 23.7 | 23.36 | 59517 |
| 1728600000 | 23.39 | -0.17 | -0.72 | 23.51 | 23.6 | 23.34 | 35326 |
| 1728513600 | 23.56 | -0.05 | -0.21 | 23.65 | 23.687 | 23.53 | 47810 |
| 1728427200 | 23.61 | 0.23 | 0.98 | 23.39 | 23.64 | 23.3378 | 54987 |
| 1728340800 | 23.38 | -0.32 | -1.35 | 23.64 | 23.65 | 23.34 | 48321 |
| 1728081600 | 23.7 | -0.18 | -0.75 | 23.77 | 23.83 | 23.66 | 176400 |
| 1727995200 | 23.88 | 0 | 0.00 | 23.82 | 24.01 | 23.82 | 38276 |
| 1727908800 | 23.88 | 0.15 | 0.63 | 23.68 | 23.9 | 23.6 | 100332 |
| 1727822400 | 23.73 | 0.06 | 0.25 | 23.78 | 23.8682 | 23.66 | 72118 |
| 1727736000 | 23.67 | -0.28 | -1.17 | 24 | 24.03 | 23.56 | 216690 |
| 1727476800 | 23.95 | 0.04 | 0.17 | 23.96 | 24.0699 | 23.94 | 59354 |
| 1727390400 | 23.91 | 0.03 | 0.13 | 23.94 | 24.0699 | 23.86998 | 63497 |
| 1727304000 | 23.88 | -0.03 | -0.13 | 23.98 | 24.04 | 23.88 | 54249 |
| 1727217600 | 23.91 | 0.09 | 0.38 | 23.77 | 24.01 | 23.7 | 59147 |
| 1727131200 | 23.82 | -0.15 | -0.63 | 24.03 | 24.85 | 23.72 | 399835 |
| 1726872000 | 23.97 | 0.04 | 0.17 | 23.99 | 24.01 | 23.8501 | 48811 |
| 1726785600 | 23.93 | 0.19 | 0.80 | 23.89 | 24 | 23.87 | 67209 |
| 1726699200 | 23.74 | -0.07 | -0.29 | 23.76 | 23.8999 | 23.71 | 43342 |
| 1726612800 | 23.81 | 0.16 | 0.68 | 23.8 | 23.89 | 23.6 | 68940 |
| 1726526400 | 23.65 | 0.06 | 0.25 | 23.45 | 23.8 | 23.45 | 111362 |
| 1726267200 | 23.59 | 0.25 | 1.07 | 23.36 | 23.59 | 23.36 | 62872 |
| 1726180800 | 23.34 | 0.03 | 0.13 | 23.3 | 23.4284 | 23.2601 | 71366 |
| 1726094400 | 23.31 | 0.03 | 0.13 | 23.21 | 23.38 | 23.1201 | 73613 |
| 1726008000 | 23.28 | 0.12 | 0.52 | 23.15 | 23.32 | 23.01 | 71223 |
| 1725921600 | 23.16 | 0.17 | 0.74 | 23.08 | 23.2 | 23.03 | 59729 |
| 1725662400 | 22.99 | -0.09 | -0.39 | 23.09 | 23.15 | 22.87 | 50034 |
| 1725576000 | 23.08 | 0.04 | 0.17 | 23.04 | 23.15 | 22.97 | 117286 |
| 1725489600 | 23.04 | 0.23 | 1.01 | 22.86 | 23.08 | 22.86 | 71962 |
| 1725403200 | 22.81 | 0.06 | 0.26 | 22.8 | 22.88 | 22.75 | 74292 |
| 1725057600 | 22.75 | -0.06 | -0.26 | 22.81 | 22.82 | 22.68 | 73043 |
| 1724971200 | 22.81 | 0.05 | 0.22 | 22.81 | 22.81 | 22.76 | 41772 |
| 1724884800 | 22.76 | -0.01 | -0.04 | 22.82 | 22.85 | 22.75 | 58537 |
| 1724798400 | 22.77 | 0.01 | 0.04 | 22.73 | 22.83 | 22.68 | 50981 |
| 1724712000 | 22.76 | 0.09 | 0.40 | 22.72 | 22.835 | 22.67 | 64609 |
| 1724452800 | 22.67 | 0.18 | 0.80 | 22.55 | 22.704 | 22.545 | 54678 |
| 1724366400 | 22.49 | -0.07 | -0.31 | 22.56 | 22.58 | 22.45 | 78298 |
| 1724280000 | 22.56 | 0.12 | 0.53 | 22.48 | 22.58 | 22.45 | 73326 |
| 1724193600 | 22.44 | 0.12 | 0.54 | 22.36 | 22.48 | 22.335 | 43938 |
| 1724107200 | 22.32 | 0.25 | 1.13 | 22.09 | 22.32 | 22.09 | 37314 |
| 1723848000 | 22.07 | 0.1 | 0.46 | 22.05 | 22.1799 | 21.98 | 83898 |
| 1723761600 | 21.97 | -0.08 | -0.36 | 22.09 | 22.09 | 21.92 | 53458 |
| 1723675200 | 22.05 | 0.12 | 0.55 | 21.96 | 22.1 | 21.895 | 37088 |
| 1723588800 | 21.93 | 0.07 | 0.32 | 21.91 | 21.97 | 21.84 | 47727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
