JPM: JPMorgan Chase & Co.

As of Friday, August 22nd, 2025

$ 296.24

+4.77 +1.64%

Open: 293.20
High: 297.16
Low: 290.13
Volume: 7,909,450
Previous Close on Thursday, August 21st, 2025

$ 291.47

-0.77 -0.26%

Open: 291.94
High: 292.77
Low: 289.47
Volume: 6,041,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 293.20 297.16 290.13 296.24 7,909,450 +4.77 +1.64
2025-08-21 291.94 292.77 289.47 291.47 6,041,631 -0.77 -0.26
2025-08-20 290.81 293.33 287.27 292.24 7,359,659 +1.58 +0.54
2025-08-19 290.83 292.48 289.53 290.66 6,028,588 -0.87 -0.30
2025-08-18 290.00 291.90 288.41 291.53 5,316,776 +1.04 +0.36
2025-08-15 294.84 295.50 289.82 290.49 6,986,192 -3.67 -1.25
2025-08-14 290.58 294.20 289.64 294.16 6,282,252 +3.63 +1.25
2025-08-13 293.95 294.55 287.16 290.53 8,302,778 -2.32 -0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 297.16
On 2025-08-22		 287.27
On 2025-08-20		 5.75 1.98 293.33
On 2025-08-20		 289.47
On 2025-08-21		 -1.32 292.43
10D 297.16
On 2025-08-22		 287.16
On 2025-08-13		 7.48 2.59 295.50
On 2025-08-15		 287.27
On 2025-08-20		 -2.79 291.97
20D 301.29
On 2025-07-29		 284.24
On 2025-08-01		 -2.38 -0.80 301.29
On 2025-07-29		 284.24
On 2025-08-01		 -5.66 292.65
WTD 297.16
On 2025-08-22		 287.27
On 2025-08-20		 5.75 1.98 293.33
On 2025-08-20		 289.47
On 2025-08-21		 -1.32 292.43
MTD 297.16
On 2025-08-22		 284.24
On 2025-08-01		 0.00 0.00 295.79
On 2025-08-05		 284.71
On 2025-08-08		 -3.75 291.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
JPM

JPMorgan Chase & Co.

296.24 +4.77 +1.64 7,909,450