Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

JPMorgan Chase (JPM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 290.13 292.50 288.31 291.27 741,770
17th Jul 2025 (Thu) 283.85 290.29 283.85 289.90 725,586
16th Jul 2025 (Wed) 288.48 290.73 283.14 285.82 587,475
15th Jul 2025 (Tue) 288.06 291.89 285.53 286.55 759,600
14th Jul 2025 (Mon) 287.03 289.29 285.46 288.70 438,880
11th Jul 2025 (Fri) 285.39 287.37 283.66 286.86 443,008
10th Jul 2025 (Thu) 283.08 288.285 283.00 288.19 622,958
9th Jul 2025 (Wed) 286.70 286.70 282.50 283.16 671,800
8th Jul 2025 (Tue) 289.495 289.66 280.345 282.78 1,275,094
7th Jul 2025 (Mon) 295.50 296.00 290.08 291.97 551,482
4th Jul 2025 (Fri) 292.15 296.39 291.50 296.00 437,640
3rd Jul 2025 (Thu) 292.15 296.39 291.50 296.00 437,640
2nd Jul 2025 (Wed) 292.23 292.77 289.74 292.00 551,115
1st Jul 2025 (Tue) 290.075 291.12 286.59 290.41 778,685
30th Jun 2025 (Mon) 290.18 292.49 288.95 289.91 836,588
27th Jun 2025 (Fri) 285.58 288.60 285.07 287.11 862,496
26th Jun 2025 (Thu) 284.47 289.38 284.47 288.75 540,054
25th Jun 2025 (Wed) 281.385 284.25 280.96 284.06 536,229
24th Jun 2025 (Tue) 280.24 282.70 279.51 281.26 791,833
23rd Jun 2025 (Mon) 275.25 278.54 272.18 278.27 409,832
20th Jun 2025 (Fri) 275.14 277.30 273.85 275.00 437,922
19th Jun 2025 (Thu) 269.87 277.71 269.86 273.96 737,806
18th Jun 2025 (Wed) 269.87 277.71 269.86 273.96 737,806
17th Jun 2025 (Tue) 268.15 270.58 267.86 269.52 333,674
16th Jun 2025 (Mon) 266.85 271.73 266.85 270.36 416,090
13th Jun 2025 (Fri) 265.08 267.02 262.76 264.95 518,836
12th Jun 2025 (Thu) 266.695 268.28 265.30 268.24 364,316
11th Jun 2025 (Wed) 268.60 269.60 265.83 268.15 398,897
10th Jun 2025 (Tue) 266.135 268.90 265.88 268.60 502,201
9th Jun 2025 (Mon) 265.80 267.90 263.45 266.74 571,297
6th Jun 2025 (Fri) 264.26 266.64 264.26 265.73 599,076
5th Jun 2025 (Thu) 264.485 264.50 260.43 261.95 447,607
4th Jun 2025 (Wed) 265.75 267.04 264.225 264.22 418,680
3rd Jun 2025 (Tue) 263.60 266.57 262.88 266.27 541,877
2nd Jun 2025 (Mon) 262.95 265.02 261.92 264.66 447,848
30th May 2025 (Fri) 263.55 265.33 262.76 264.00 654,413
29th May 2025 (Thu) 264.975 265.36 262.63 264.37 380,224
28th May 2025 (Wed) 266.505 266.56 263.01 263.74 447,860
27th May 2025 (Tue) 262.70 265.29 262.22 264.97 570,248
26th May 2025 (Mon) 260.71 260.71 260.71 260.71 0
24th May 2025 (Sat) 256.63 261.90 256.405 260.71 494,207
23rd May 2025 (Fri) 256.63 261.90 256.405 261.38 494,207
22nd May 2025 (Thu) 259.48 262.25 259.48 261.77 553,148
21st May 2025 (Wed) 264.62 265.535 260.92 261.96 599,847
20th May 2025 (Tue) 262.66 266.63 262.66 266.19 858,029
19th May 2025 (Mon) 265.30 268.25 262.02 264.83 828,335
FTSE 100 Latest
Value8,992.12
Change19.48