JPMorgan Chase & Co. JPM
NYSE · United States · Finance
$330.83-4.15 (-1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $330.83 | -1.24% | $334.89 | $336.34 | $330.83 | 9.11M |
| 2026-09-29 | $334.98 | -0.48% | $337.00 | $338.75 | $333.33 | 7.25M |
| 2026-09-28 | $336.59 | -1.89% | $341.83 | $342.00 | $336.30 | 10.48M |
| 2026-09-25 | $343.06 | +1.33% | $340.77 | $343.31 | $338.64 | 11.46M |
| 2026-09-24 | $338.56 | +0.31% | $338.12 | $339.37 | $335.28 | 6.93M |
| 2026-09-23 | $337.53 | -0.73% | $337.61 | $341.44 | $336.98 | 7.07M |
| 2026-09-22 | $340.00 | -3.42% | $352.00 | $352.10 | $337.30 | 11.49M |
| 2026-09-21 | $352.04 | +0.68% | $353.67 | $354.50 | $350.08 | 6.41M |
| 2026-09-18 | $349.67 | +0.10% | $347.89 | $349.67 | $345.01 | 18.31M |
| 2026-09-17 | $349.31 | +0.11% | $352.25 | $353.49 | $345.27 | 6.48M |
| 2026-09-16 | $348.92 | -1.01% | $353.38 | $355.60 | $344.69 | 8.30M |
| 2026-09-15 | $352.49 | +0.67% | $351.00 | $354.70 | $343.07 | 14.03M |
| 2026-09-14 | $350.13 | -1.71% | $354.23 | $355.28 | $347.55 | 9.61M |
| 2026-09-11 | $356.23 | +0.76% | $358.32 | $360.05 | $354.79 | 5.35M |
| 2026-09-10 | $353.56 | -0.32% | $353.51 | $354.22 | $351.12 | 4.18M |
| 2026-09-09 | $354.71 | +0.34% | $352.00 | $356.33 | $348.69 | 6.32M |
| 2026-09-08 | $353.51 | -1.43% | $357.10 | $358.55 | $353.23 | 5.63M |
| 2026-09-04 | $358.64 | -0.94% | $361.00 | $362.86 | $355.20 | 4.87M |
| 2026-09-03 | $362.06 | +1.64% | $358.68 | $362.85 | $356.39 | 5.41M |
| 2026-09-02 | $356.22 | +0.36% | $357.55 | $361.47 | $353.79 | 5.34M |
| 2026-09-01 | $354.95 | -0.30% | $355.73 | $359.93 | $354.12 | 5.08M |
| 2026-08-31 | $356.02 | -0.45% | $355.90 | $357.77 | $354.77 | 7.96M |
| 2026-08-28 | $357.62 | +0.96% | $355.67 | $358.73 | $354.22 | 3.91M |
| 2026-08-27 | $354.22 | -0.64% | $354.68 | $357.57 | $352.23 | 5.21M |
| 2026-08-26 | $356.50 | -0.05% | $356.50 | $358.35 | $354.60 | 5.80M |
| 2026-08-25 | $356.69 | +0.08% | $357.00 | $357.37 | $353.07 | 4.30M |
| 2026-08-24 | $356.39 | +1.37% | $353.30 | $358.28 | $352.82 | 4.39M |
| 2026-08-21 | $351.58 | +0.01% | $354.07 | $356.86 | $350.37 | 8.11M |
| 2026-08-20 | $351.55 | -1.60% | $357.60 | $357.95 | $351.55 | 6.80M |
| 2026-08-19 | $357.26 | -1.65% | $363.01 | $363.05 | $355.65 | 6.70M |
| 2026-08-18 | $363.25 | +0.63% | $362.34 | $363.57 | $359.27 | 5.53M |
| 2026-08-17 | $360.96 | -0.52% | $361.94 | $365.75 | $360.96 | 5.28M |
| 2026-08-14 | $362.84 | -0.07% | $363.00 | $365.90 | $361.45 | 5.06M |
| 2026-08-13 | $363.11 | -0.57% | $366.50 | $366.50 | $361.52 | 5.10M |
| 2026-08-12 | $365.18 | +0.87% | $362.97 | $366.09 | $361.30 | 4.37M |
| 2026-08-11 | $362.04 | +0.63% | $360.05 | $363.12 | $358.60 | 4.58M |
| 2026-08-10 | $359.79 | +0.63% | $357.96 | $359.99 | $356.50 | 5.33M |
| 2026-08-07 | $357.52 | +0.34% | $355.76 | $358.85 | $353.33 | 4.57M |
| 2026-08-06 | $356.30 | -0.82% | $362.81 | $362.81 | $354.95 | 5.82M |
| 2026-08-05 | $359.24 | +0.48% | $358.97 | $362.17 | $358.20 | 5.27M |
| 2026-08-04 | $357.52 | +1.38% | $355.00 | $363.00 | $353.87 | 8.48M |
| 2026-08-03 | $352.64 | +0.24% | $353.75 | $355.62 | $350.84 | 6.44M |
| 2026-07-31 | $351.79 | +0.27% | $353.30 | $354.47 | $349.70 | 6.60M |
| 2026-07-30 | $350.85 | +1.78% | $347.54 | $352.28 | $345.37 | 7.61M |
| 2026-07-29 | $344.71 | -3.53% | $356.50 | $357.37 | $343.78 | 8.27M |
| 2026-07-28 | $357.31 | +0.31% | $357.30 | $359.30 | $354.15 | 6.53M |
| 2026-07-27 | $356.20 | +0.85% | $357.89 | $359.05 | $352.58 | 7.88M |
| 2026-07-24 | $353.21 | +0.95% | $350.64 | $353.37 | $347.50 | 7.52M |
| 2026-07-23 | $349.90 | +0.49% | $346.58 | $349.92 | $345.42 | 10.91M |
| 2026-07-22 | $348.21 | +0.86% | $345.07 | $349.07 | $344.25 | 8.04M |
| 2026-07-21 | $345.23 | +1.88% | $340.12 | $345.74 | $337.30 | 6.02M |
| 2026-07-20 | $338.87 | -0.65% | $341.80 | $344.26 | $337.37 | 7.72M |
| 2026-07-17 | $341.10 | -0.60% | $339.03 | $346.13 | $335.05 | 9.25M |
| 2026-07-16 | $343.15 | -1.08% | $349.28 | $349.34 | $341.11 | 12.43M |
| 2026-07-15 | $346.91 | +1.17% | $345.85 | $351.24 | $344.05 | 10.75M |
| 2026-07-14 | $342.89 | +2.50% | $327.00 | $344.73 | $325.75 | 14.54M |
| 2026-07-13 | $334.53 | -0.58% | $338.34 | $338.35 | $332.50 | 7.12M |
| 2026-07-10 | $336.47 | +0.30% | $337.47 | $338.59 | $335.77 | 6.30M |
| 2026-07-09 | $335.47 | +1.47% | $331.46 | $337.00 | $330.81 | 15.57M |
| 2026-07-08 | $330.62 | -2.54% | $336.53 | $336.53 | $330.13 | 18.51M |
| 2026-07-07 | $339.22 | +0.44% | $340.98 | $341.40 | $337.09 | 7.12M |
| 2026-07-06 | $337.72 | +0.97% | $335.00 | $339.72 | $334.11 | 8.67M |
| 2026-07-02 | $334.47 | +0.12% | $338.02 | $340.00 | $331.77 | 8.41M |
| 2026-07-01 | $334.07 | +2.06% | $328.37 | $335.64 | $325.01 | 15.21M |
| 2026-06-30 | $327.33 | -0.63% | $328.89 | $330.44 | $326.68 | 8.08M |
| 2026-06-29 | $329.39 | +0.10% | $328.28 | $332.39 | $327.20 | 7.98M |
| 2026-06-26 | $329.05 | -1.81% | $336.00 | $336.40 | $327.50 | 17.64M |
| 2026-06-25 | $335.12 | +0.50% | $334.96 | $343.45 | $334.76 | 10.04M |
| 2026-06-24 | $333.45 | -0.21% | $333.07 | $334.53 | $329.77 | 7.91M |
| 2026-06-23 | $334.14 | +0.80% | $329.47 | $335.37 | $327.21 | 7.58M |
| 2026-06-22 | $331.48 | +1.92% | $329.70 | $332.77 | $326.75 | 10.18M |
| 2026-06-18 | $325.22 | -2.47% | $336.95 | $338.09 | $324.16 | 20.11M |
| 2026-06-17 | $333.46 | +0.70% | $332.18 | $337.77 | $331.50 | 12.25M |
| 2026-06-16 | $331.14 | +3.68% | $324.30 | $331.75 | $324.02 | 11.09M |
| 2026-06-15 | $319.40 | -0.41% | $323.92 | $325.92 | $318.84 | 7.99M |
| 2026-06-12 | $320.72 | +2.31% | $315.97 | $321.30 | $315.55 | 7.43M |
| 2026-06-11 | $313.49 | +1.41% | $309.56 | $314.72 | $308.88 | 9.12M |
| 2026-06-10 | $309.14 | -1.14% | $312.56 | $314.75 | $309.03 | 7.45M |
| 2026-06-09 | $312.70 | +0.51% | $313.51 | $316.42 | $309.01 | 11.59M |
| 2026-06-08 | $311.11 | -0.40% | $313.25 | $316.30 | $310.78 | 6.83M |
| 2026-06-05 | $312.37 | +0.48% | $314.29 | $315.00 | $309.60 | 9.12M |
| 2026-06-04 | $310.89 | +3.34% | $305.74 | $312.91 | $304.44 | 10.35M |
| 2026-06-03 | $300.85 | -0.04% | $299.92 | $301.96 | $296.56 | 7.00M |
| 2026-06-02 | $300.96 | +1.48% | $296.50 | $302.07 | $295.27 | 8.30M |
| 2026-06-01 | $296.58 | -0.91% | $297.69 | $299.55 | $295.27 | 7.93M |
| 2026-05-29 | $299.31 | +0.87% | $296.40 | $299.88 | $295.20 | 13.97M |
| 2026-05-28 | $296.73 | -0.85% | $297.57 | $301.07 | $295.75 | 9.76M |
| 2026-05-27 | $299.28 | -2.43% | $305.00 | $305.90 | $295.75 | 11.78M |
| 2026-05-26 | $306.74 | +0.12% | $308.49 | $309.93 | $305.44 | 7.73M |
| 2026-05-22 | $306.38 | +1.12% | $304.68 | $307.45 | $303.84 | 5.97M |