Skip to main content
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
285.06
-3.12 (-1.08%)
Mar 9, 2026, 5:10 PM GMT

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026294.60295.45283.75287.59287.59-2.30%17,226
Mar 5, 2026297.50301.51293.75294.36294.36-1.36%23,037
Mar 4, 2026298.25303.33295.89298.41298.41-0.64%10,248
Mar 3, 2026296.30302.43289.50300.32300.320.65%179,419
Mar 2, 2026297.07300.00292.25298.37298.370.70%13,337
Feb 27, 2026305.80307.00293.64296.31296.31-3.25%31,450
Feb 26, 2026303.00309.28300.58306.26306.261.10%11,128
Feb 25, 2026298.63303.54296.00302.92302.921.62%87,754
Feb 24, 2026299.24303.00291.36298.10298.100.12%15,100
Feb 23, 2026308.35313.00295.08297.75297.75-4.00%14,328
Feb 20, 2026309.05310.94305.37310.16310.161.13%9,328
Feb 19, 2026308.78315.00304.95306.68306.68-0.96%8,224
Feb 18, 2026308.40312.29305.81309.65309.650.93%88,002
Feb 17, 2026302.54308.30301.00306.81306.811.22%94,142
Feb 16, 2026303.10303.10303.10303.10303.10-258
Feb 13, 2026303.50305.98296.51303.10303.10-0.27%24,216
Feb 12, 2026313.00317.00300.06303.91303.91-2.41%10,578
Feb 11, 2026318.43325.33308.74311.41311.41-1.68%21,886
Feb 10, 2026322.38326.26315.21316.74316.74-2.13%12,283
Feb 9, 2026322.93326.47316.64323.64323.64-0.07%12,941
Feb 6, 2026310.30323.88308.00323.88323.884.53%18,828
Feb 5, 2026315.88318.17305.50309.83309.83-1.93%12,999
Feb 4, 2026315.76319.30312.00315.92315.921.63%13,552
Feb 3, 2026308.07316.31307.69310.84310.840.75%24,572
Feb 2, 2026303.00309.36300.88308.52308.521.21%22,949
Jan 30, 2026305.39307.90302.55304.84304.84-0.06%11,343
Jan 29, 2026301.00306.20300.00305.03305.031.56%25,453
Jan 28, 2026300.25302.30298.04300.35300.350.44%15,580
Jan 27, 2026301.37302.00298.23299.04299.04-0.47%15,318
Jan 26, 2026296.65301.00296.60300.44300.441.02%27,111
Jan 23, 2026304.20304.77296.53297.40297.40-2.50%10,829
Jan 22, 2026303.44308.06302.60305.03305.030.59%19,711
Jan 21, 2026303.60305.35301.17303.23303.23-0.34%31,092
Jan 20, 2026310.18311.50304.23304.26304.26-3.43%68,602
Jan 16, 2026311.16317.18308.51315.06315.061.22%46,887
Jan 15, 2026307.94312.88307.65311.26311.260.47%110,140
Jan 14, 2026312.14312.54306.15309.79309.79-0.74%42,433
Jan 13, 2026324.83331.16311.84312.10312.10-3.31%471,255
Jan 12, 2026326.77329.40315.59322.80322.80-2.18%59,442
Jan 9, 2026330.79331.90328.42329.99329.99-0.17%7,466
Jan 8, 2026326.57331.32324.55330.54330.541.07%10,311
Jan 7, 2026335.11335.87324.76327.05327.05-2.59%21,866
Jan 6, 2026333.40335.74330.43335.74335.74-0.14%8,545
Jan 5, 2026325.99337.18323.50336.21334.713.69%12,448
Jan 2, 2026323.94325.38320.59324.26322.81-0.05%5,677
Dec 31, 2025323.03327.48322.00324.43322.980.23%2,356
Dec 30, 2025325.00330.15322.60323.69322.24-0.19%156,732
Dec 29, 2025328.70331.52324.10324.30322.85-1.48%9,500
Dec 24, 2025326.65329.95323.50329.17327.700.59%4,369
Dec 23, 2025324.19327.62319.71327.23325.771.67%35,732
Dec 22, 2025319.28322.80313.00321.85320.411.41%18,269
Dec 19, 2025312.88318.61311.53317.37315.951.12%9,777
Dec 18, 2025315.55318.43312.25313.86312.45-0.45%110,488
Dec 17, 2025316.57319.46315.16315.28313.87-0.14%11,135
Dec 16, 2025319.39321.00314.47315.70314.29-1.41%52,655
Dec 15, 2025320.15322.84318.52320.23318.790.99%358,951
Dec 12, 2025317.40320.15309.24317.10315.680.05%30,130
Dec 11, 2025308.02317.22307.51316.95315.533.35%22,767
Dec 10, 2025300.74307.41298.61306.67305.301.65%12,780
Dec 9, 2025315.09318.70300.07301.69300.34-3.89%28,370
Dec 8, 2025315.73319.59313.46313.91312.51-0.51%4,001
Dec 5, 2025315.99318.45314.77315.53314.12-0.42%16,252
Dec 4, 2025312.00318.25311.53316.86315.441.77%12,624
Dec 3, 2025308.32312.06306.89311.34309.950.84%7,938
Dec 2, 2025309.10310.60307.24308.76307.38-0.32%9,459
Dec 1, 2025312.88314.04309.75309.75308.37-1.06%7,670
Nov 28, 2025309.62313.73308.00313.08311.681.85%11,630
Nov 26, 2025304.28307.92302.40307.40306.031.37%9,725
Nov 25, 2025298.57303.53295.61303.24301.891.36%13,059
Nov 24, 2025300.70300.70294.63299.16297.820.20%10,495
Nov 21, 2025300.89302.00292.81298.55297.22-0.56%7,000
Nov 20, 2025305.50309.90299.65300.23298.89-0.60%8,963
Nov 19, 2025299.30304.42295.52302.03300.680.37%7,869
Nov 18, 2025299.89302.88297.00300.91299.570.26%11,647
Nov 17, 2025304.68305.97299.83300.14298.80-1.57%10,119
Nov 14, 2025309.50310.50301.40304.94303.58-2.14%13,713
Nov 13, 2025322.50322.55310.82311.62310.23-2.63%19,969
Nov 12, 2025316.44322.24315.56320.05318.621.14%23,028
Nov 11, 2025317.35318.95315.29316.44315.03-0.39%10,240
Nov 10, 2025315.10319.76314.09317.69316.271.90%9,955
Nov 7, 2025314.74314.74307.93311.77310.38-0.67%8,857
Nov 6, 2025312.09314.47310.27313.87312.470.59%7,676
Nov 5, 2025308.65313.09305.61312.02310.631.21%5,747
Nov 4, 2025307.12312.21304.77308.30306.92-0.51%10,304
Nov 3, 2025311.50312.50306.40309.89308.51-0.53%10,640
Oct 31, 2025308.41313.06306.54311.53310.140.27%20,107
Oct 30, 2025306.10312.60302.17310.69309.301.72%39,388
Oct 29, 2025305.62308.21303.08305.44304.08-0.03%6,082
Oct 28, 2025304.95307.97303.27305.52304.160.76%6,058
Oct 27, 2025303.50303.79300.80303.21301.860.37%12,213
Oct 24, 2025295.00302.55294.00302.09300.742.47%7,425
Oct 23, 2025294.59296.31293.29294.82293.500.75%12,598
Oct 22, 2025298.64298.83290.52292.62291.31-2.16%5,634
Oct 21, 2025303.13304.09298.02299.09297.75-1.38%6,584
Oct 20, 2025298.77303.42297.21303.28301.931.93%29,689
Oct 17, 2025297.28301.66292.45297.53296.20-0.64%25,189
Oct 16, 2025305.65308.57299.43299.43298.09-2.38%20,700
Oct 15, 2025302.80312.18302.29306.73305.360.50%19,719
Oct 14, 2025311.78313.13294.14305.21303.85-1.16%54,289
Oct 13, 2025304.81309.41303.35308.79307.411.74%18,922