JP Morgan Chase and Co (JPM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.38 | 4.60959898723 | 268.57 | 282.5417 | 267.8 | 9628753 | 274.48189027 | CS |
| 4 | 18.91 | 7.21645550298 | 262.04 | 282.5417 | 260.31 | 7795214 | 268.10542442 | CS |
| 12 | 38.33 | 15.798367818 | 242.62 | 282.5417 | 202.16 | 9933500 | 247.19789867 | CS |
| 26 | 41.57 | 17.3656947113 | 239.38 | 282.5417 | 202.16 | 9931460 | 249.47819042 | CS |
| 52 | 83.14 | 42.0302310298 | 197.81 | 282.5417 | 190.9 | 9411930 | 235.34883439 | CS |
| 156 | 167.85 | 148.408488064 | 113.1 | 282.5417 | 101.28 | 10261957 | 172.38918097 | CS |
| 260 | 184.2 | 190.387596899 | 96.75 | 282.5417 | 90.26 | 11995008 | 153.81330333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 281.26 | 2.99 | 1.07 | 280.06 | 282.71499 | 279.51 | 9266246 |
| 1750718400 | 278.27 | 3.27 | 1.19 | 275.7 | 278.55 | 272.1128 | 8245985 |
| 1750459200 | 275 | 1.04 | 0.38 | 275.7 | 277.3 | 273.81189 | 13942040 |
| 1750286400 | 273.95999 | 4.44 | 1.65 | 269.89 | 277.72 | 269.72 | 9583901 |
| 1750200000 | 269.52 | -0.84 | -0.31 | 268.57 | 270.58999 | 267.8 | 6743087 |
| 1750113600 | 270.36 | 5.41 | 2.04 | 266.86 | 271.73 | 266.85 | 8562734 |
| 1749854400 | 264.95 | -3.29 | -1.23 | 265.62 | 267.02 | 262.70999 | 7095376 |
| 1749768000 | 268.24 | 0.09 | 0.03 | 267.08 | 268.29 | 265.14 | 6608875 |
| 1749681600 | 268.14999 | -0.45 | -0.17 | 268.63 | 269.61989 | 265.7862 | 7429529 |
| 1749595200 | 268.6 | 1.86 | 0.70 | 266.06 | 268.89999 | 265.85 | 7534023 |
| 1749508800 | 266.74 | 1.01 | 0.38 | 266.13 | 267.89999 | 263.35 | 8435082 |
| 1749249600 | 265.73 | 3.78 | 1.44 | 264.88 | 266.64999 | 264.26 | 7737752 |
| 1749163200 | 261.95 | -2.27 | -0.86 | 264.2 | 264.74 | 260.31 | 8177144 |
| 1749076800 | 264.22 | -2.05 | -0.77 | 265.7 | 267.12 | 264.18 | 5914318 |
| 1748990400 | 266.27 | 1.61 | 0.61 | 263.19 | 266.58 | 262.88 | 6997210 |
| 1748904000 | 264.66 | 0.66 | 0.25 | 263.02 | 265.02999 | 261.89999 | 6009060 |
| 1748644800 | 264 | -0.37 | -0.14 | 263.41 | 265.33 | 262.725 | 10977809 |
| 1748558400 | 264.37 | 0.88 | 0.33 | 264.8 | 265.4099 | 262.52999 | 5081555 |
| 1748472000 | 263.49 | -1.8 | -0.68 | 266.24 | 266.72 | 262.89999 | 5527474 |
| 1748385600 | 265.29 | 4.58 | 1.76 | 262.04 | 265.3 | 261.99 | 7506103 |
| 1748040000 | 260.70999 | 0.04 | 0.02 | 256.81 | 261.99 | 256.00009 | 6669087 |
| 1747953600 | 260.67 | -0.37 | -0.14 | 259.44 | 262.3 | 258.8687 | 6513569 |
| 1747867200 | 261.04 | -4.64 | -1.75 | 264.05 | 265.64999 | 260.72629 | 7458580 |
| 1747780800 | 265.68 | 0.8 | 0.30 | 262.52 | 266.66 | 262.3 | 8432902 |
| 1747694400 | 264.88 | -2.68 | -1.00 | 265.55 | 268.32 | 261.93 | 12136616 |
| 1747435200 | 267.56 | 0.07 | 0.03 | 267.5 | 268.4593 | 264.70999 | 8928001 |
| 1747348800 | 267.49 | 1.85 | 0.70 | 266.97 | 269.52 | 264.76 | 9212601 |
| 1747262400 | 265.64 | 2.63 | 1.00 | 263 | 266.64 | 262.29 | 8642627 |
| 1747176000 | 263.01 | 2.96 | 1.14 | 261.02999 | 263.67 | 260.39 | 8582539 |
| 1747089600 | 260.05 | 6.97 | 2.75 | 262.27 | 263.6 | 258.7 | 9596176 |
| 1746830400 | 253.08 | -0.39 | -0.15 | 254.5 | 255.51 | 252.34 | 5084515 |
| 1746744000 | 253.47 | 4.08 | 1.64 | 251.67 | 255.88 | 251.55 | 8318919 |
| 1746657600 | 249.39 | 0.14 | 0.06 | 249.85 | 252.45 | 248.83 | 8708789 |
| 1746571200 | 249.25 | -3.31 | -1.31 | 249.98 | 252.65 | 249 | 6356841 |
| 1746484800 | 252.56 | 0.05 | 0.02 | 251.95 | 255.16 | 250.5901 | 5445551 |
| 1746225600 | 252.51 | 5.62 | 2.28 | 251.26 | 253.6187 | 249.4629 | 7188519 |
| 1746139200 | 246.89 | 2.27 | 0.93 | 242.84 | 248.45 | 242.17 | 8682388 |
| 1746052800 | 244.62 | 0 | 0.00 | 241.21 | 245.22 | 238.43 | 12855245 |
| 1745966400 | 244.62 | 1.4 | 0.58 | 242.19 | 245.25 | 241.69 | 7215894 |
| 1745880000 | 243.22 | -0.33 | -0.14 | 244.67 | 246.8437 | 240.84 | 7382051 |
| 1745620800 | 243.55 | -1.09 | -0.45 | 244.65 | 245.62 | 241.75 | 8580771 |
| 1745534400 | 244.64 | 3.76 | 1.56 | 239.74 | 245.4695 | 237.58 | 9051399 |
| 1745448000 | 240.88 | 5.29 | 2.25 | 240.66 | 246.79 | 240 | 14125235 |
| 1745361600 | 235.59 | 6.6 | 2.88 | 232 | 235.99 | 231.37 | 10694331 |
| 1745275200 | 228.99 | -2.97 | -1.28 | 230.63 | 231.81 | 226.336 | 8714057 |
| 1744929600 | 231.96 | 2.35 | 1.02 | 230.8 | 234.34 | 229.51 | 9554814 |
| 1744843200 | 229.61 | -3.52 | -1.51 | 232 | 233.58 | 227.93 | 9321702 |
| 1744756800 | 233.13 | -1.59 | -0.68 | 235.76 | 238.65 | 232.82 | 10906884 |
| 1744670400 | 234.72 | -1.48 | -0.63 | 237.1 | 239.78 | 233.6301 | 12813583 |
| 1744411200 | 236.2 | 9.09 | 4.00 | 225.03 | 238.575 | 225 | 20276202 |
| 1744324800 | 227.11 | -7.23 | -3.09 | 229.6 | 230.3499 | 220.1 | 18867888 |
| 1744238400 | 234.34 | 17.47 | 8.06 | 212.5 | 237.48 | 211 | 24013022 |
| 1744152000 | 216.87 | 2.43 | 1.13 | 224.3 | 227.8378 | 213.25 | 19479802 |
| 1744065600 | 214.44 | 4.16 | 1.98 | 205.77 | 222.053 | 202.16 | 22893086 |
| 1743806400 | 210.28 | -18.41 | -8.05 | 214.55 | 217.7 | 208.93 | 27187147 |
| 1743720000 | 228.69 | -17.13 | -6.97 | 234.88 | 235.14 | 227.3 | 17255905 |
| 1743633600 | 245.82 | 2.16 | 0.89 | 241.6 | 247.245 | 241.46 | 7745257 |
| 1743547200 | 243.66 | -1.64 | -0.67 | 242.62 | 245.69 | 240.8818 | 8053732 |
| 1743460800 | 245.3 | 2.45 | 1.01 | 239.69 | 245.86 | 237.3643 | 13602299 |
| 1743201600 | 242.85 | -5.27 | -2.12 | 246.89 | 249.505 | 241.11 | 11976543 |
| 1743115200 | 248.12 | -2.91 | -1.16 | 249.525 | 250.64 | 247.18 | 8017647 |
| 1743028800 | 251.03 | -0.1 | -0.04 | 252.6 | 254.67 | 249.78 | 12781813 |
| 1742942400 | 251.13 | 3.07 | 1.24 | 249.3 | 251.82 | 247.6247 | 9285478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
