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
29th Aug 2025 (Fri) 301.555 302.90 299.75 301.42 425,110
28th Aug 2025 (Thu) 300.025 301.20 298.73 301.07 348,475
27th Aug 2025 (Wed) 297.29 301.05 297.13 299.28 490,895
26th Aug 2025 (Tue) 294.11 298.715 293.70 298.57 417,162
25th Aug 2025 (Mon) 296.24 297.27 294.14 294.90 474,499
22nd Aug 2025 (Fri) 293.34 297.10 290.20 296.24 512,806
21st Aug 2025 (Thu) 292.00 292.71 289.51 291.47 323,633
20th Aug 2025 (Wed) 290.94 293.23 287.33 292.24 357,060
19th Aug 2025 (Tue) 290.745 292.48 289.59 290.66 360,444
18th Aug 2025 (Mon) 290.00 291.89 288.48 291.53 387,618
15th Aug 2025 (Fri) 294.81 295.39 289.85 290.49 416,929
14th Aug 2025 (Thu) 290.63 294.16 289.81 294.16 388,676
13th Aug 2025 (Wed) 293.95 294.48 287.20 290.53 695,605
12th Aug 2025 (Tue) 291.48 294.75 290.36 292.85 555,939
11th Aug 2025 (Mon) 289.17 291.28 288.84 289.56 375,902
8th Aug 2025 (Fri) 288.695 291.13 284.85 288.76 501,025
7th Aug 2025 (Thu) 293.17 293.46 286.42 286.94 578,484
6th Aug 2025 (Wed) 291.99 293.28 290.18 291.35 591,482
5th Aug 2025 (Tue) 294.69 295.38 287.31 291.37 378,028
4th Aug 2025 (Mon) 290.565 294.32 290.48 294.26 403,200
1st Aug 2025 (Fri) 290.40 291.76 284.36 289.37 536,602
31st Jul 2025 (Thu) 299.185 300.97 295.60 296.24 413,937
30th Jul 2025 (Wed) 297.42 300.58 297.42 299.63 352,772
29th Jul 2025 (Tue) 300.00 301.26 296.23 297.04 380,427
28th Jul 2025 (Mon) 297.79 299.40 296.835 298.28 405,001
25th Jul 2025 (Fri) 296.97 298.88 296.00 298.62 503,568
24th Jul 2025 (Thu) 297.42 299.52 296.36 296.55 500,018
23rd Jul 2025 (Wed) 293.185 296.94 292.62 296.76 532,153
22nd Jul 2025 (Tue) 291.40 293.60 289.27 291.43 360,504
21st Jul 2025 (Mon) 291.04 294.15 290.60 290.97 489,577
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
FTSE 100 Latest
Value9,187.34
Change-29.48