JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.95	37.32	36.62	37.32	37.32	-1.35%	140,981
Mar 5, 2026	38.40	38.63	37.73	37.83	37.83	-1.92%	33,685
Mar 4, 2026	38.72	38.72	38.16	38.57	38.57	-0.39%	21,889
Mar 3, 2026	37.65	38.91	37.38	38.72	38.72	1.10%	38,013
Mar 2, 2026	37.92	38.60	37.83	38.30	38.30	-0.98%	16,379
Feb 27, 2026	38.67	38.95	37.97	38.68	38.68	-1.85%	69,404
Feb 26, 2026	39.42	39.78	39.18	39.41	39.41	0.87%	25,848
Feb 25, 2026	38.63	39.12	38.37	39.07	39.07	1.93%	31,644
Feb 24, 2026	38.29	38.60	37.56	38.33	38.33	-0.03%	41,203
Feb 23, 2026	39.77	40.05	38.06	38.34	38.34	-4.44%	140,924
Feb 20, 2026	39.79	40.12	39.55	40.12	40.12	1.16%	33,105
Feb 19, 2026	39.41	39.85	39.41	39.66	39.66	-0.28%	6,068
Feb 18, 2026	40.09	40.20	39.77	39.77	39.77	0.25%	34,577
Feb 17, 2026	39.26	39.67	39.24	39.67	39.67	1.54%	11,847
Feb 13, 2026	38.67	39.24	38.35	39.07	39.07	-	29,992
Feb 12, 2026	40.37	40.37	38.72	39.07	39.07	-2.67%	36,338
Feb 11, 2026	41.47	41.85	39.85	40.14	40.14	-2.22%	16,785
Feb 10, 2026	41.63	42.04	40.72	41.05	41.05	-1.35%	6,793
Feb 9, 2026	41.47	42.09	41.47	41.61	41.61	-0.02%	17,086
Feb 6, 2026	40.60	41.82	40.60	41.62	41.62	3.76%	52,809
Feb 5, 2026	40.78	40.78	39.45	40.11	40.11	-2.05%	14,924
Feb 4, 2026	40.66	41.20	40.66	40.95	40.95	0.71%	29,217
Feb 3, 2026	39.84	40.80	39.84	40.66	40.66	2.06%	56,114
Feb 2, 2026	39.57	39.86	39.00	39.84	39.84	0.78%	19,520
Jan 30, 2026	39.53	39.64	39.10	39.53	39.53	-0.05%	192,493
Jan 29, 2026	39.06	39.56	39.03	39.55	39.55	1.78%	39,160
Jan 28, 2026	38.77	38.92	38.50	38.86	38.86	0.15%	40,907
Jan 27, 2026	38.79	39.00	38.56	38.80	38.80	-0.26%	19,600
Jan 26, 2026	38.36	38.98	38.36	38.90	38.90	1.04%	15,913
Jan 23, 2026	39.12	39.12	38.32	38.50	38.50	-1.74%	27,631
Jan 22, 2026	39.26	39.77	39.15	39.18	39.18	-0.10%	79,421
Jan 21, 2026	39.19	39.43	38.98	39.22	39.22	0.44%	34,870
Jan 20, 2026	39.62	40.14	39.04	39.05	39.05	-2.25%	36,190
Jan 19, 2026	39.99	40.10	39.65	39.95	39.95	-1.09%	11,913
Jan 16, 2026	40.04	40.92	40.04	40.39	40.39	0.55%	30,933
Jan 15, 2026	39.82	40.43	39.80	40.17	40.17	1.01%	51,708
Jan 14, 2026	39.92	40.23	39.60	39.77	39.77	-1.29%	42,200
Jan 13, 2026	42.02	42.17	40.16	40.29	40.29	-3.96%	90,812
Jan 12, 2026	41.62	42.07	41.59	41.95	41.95	-1.48%	56,471
Jan 9, 2026	42.71	42.88	42.53	42.58	42.58	-0.28%	9,469
Jan 8, 2026	42.67	42.80	42.62	42.70	42.70	0.97%	99,288
Jan 7, 2026	42.95	42.95	42.00	42.29	42.29	-2.45%	33,374
Jan 6, 2026	43.00	43.37	42.85	43.35	43.35	0.44%	5,658
Jan 5, 2026	42.05	43.53	42.05	43.16	43.16	2.44%	13,439
Jan 2, 2026	41.84	42.13	41.55	42.13	42.13	0.67%	32,654
Dec 31, 2025	41.98	41.99	41.77	41.85	41.85	0.07%	13,284
Dec 30, 2025	42.04	42.04	41.76	41.82	41.82	-0.19%	4,338
Dec 29, 2025	42.25	42.34	41.90	41.90	41.90	-1.64%	41,586
Dec 24, 2025	42.21	42.67	42.21	42.60	42.60	1.07%	5,371
Dec 23, 2025	42.19	42.37	42.11	42.15	42.15	0.98%	3,179
Dec 22, 2025	41.17	41.81	41.17	41.74	41.74	1.78%	14,875
Dec 19, 2025	40.61	41.19	40.61	41.01	41.01	0.44%	4,679
Dec 17, 2025	41.19	41.19	40.77	40.83	40.83	-0.15%	11,660
Dec 16, 2025	41.26	41.36	40.71	40.89	40.89	-1.40%	12,657
Dec 15, 2025	41.32	41.65	41.26	41.47	41.47	0.58%	14,704
Dec 12, 2025	41.35	41.39	41.09	41.23	41.23	0.37%	13,090
Dec 11, 2025	40.24	41.17	40.12	41.08	41.08	2.16%	43,263
Dec 10, 2025	39.03	40.25	38.75	40.21	40.21	3.16%	119,545
Dec 9, 2025	40.79	41.27	38.93	38.98	38.98	-4.41%	112,590
Dec 8, 2025	40.78	41.01	40.67	40.78	40.78	-0.24%	15,460
Dec 5, 2025	40.91	41.18	40.84	40.88	40.88	0.10%	47,210
Dec 4, 2025	40.69	41.20	40.69	40.84	40.84	0.94%	26,087
Dec 3, 2025	39.85	40.50	39.85	40.46	40.46	1.28%	20,773
Dec 2, 2025	40.05	40.22	39.85	39.95	39.95	-0.37%	26,354
Dec 1, 2025	40.57	40.59	40.03	40.10	40.10	-1.35%	33,154
Nov 28, 2025	40.15	40.75	40.15	40.65	40.65	1.25%	123,165
Nov 27, 2025	39.52	40.18	39.52	40.15	40.15	0.48%	1,194
Nov 26, 2025	39.58	40.00	39.45	39.96	39.96	1.52%	12,689
Nov 25, 2025	38.80	39.50	38.50	39.36	39.36	1.68%	30,377
Nov 24, 2025	38.52	38.90	38.31	38.71	38.71	-0.08%	27,092
Nov 21, 2025	39.02	39.05	38.10	38.74	38.74	-0.10%	61,464
Nov 20, 2025	39.81	40.19	38.78	38.78	38.78	-1.75%	36,189
Nov 19, 2025	39.06	39.47	38.92	39.47	39.47	1.47%	27,100
Nov 18, 2025	38.91	39.31	38.69	38.90	38.90	-0.05%	18,432
Nov 17, 2025	39.69	39.69	38.74	38.92	38.92	-1.32%	66,153
Nov 14, 2025	39.89	39.89	39.20	39.44	39.44	-1.84%	19,644
Nov 13, 2025	41.66	41.66	40.18	40.18	40.18	-3.34%	17,162
Nov 12, 2025	41.18	41.81	41.18	41.57	41.57	1.39%	119,795
Nov 11, 2025	41.06	41.45	41.00	41.00	41.00	-0.41%	10,767
Nov 10, 2025	41.00	41.50	40.90	41.17	41.17	0.78%	19,223
Nov 7, 2025	40.51	40.85	40.00	40.85	40.85	0.10%	83,253
Nov 6, 2025	40.78	40.88	40.42	40.81	40.81	0.62%	36,589
Nov 5, 2025	40.44	40.67	39.80	40.56	40.56	0.82%	84,464
Nov 4, 2025	39.84	40.54	39.74	40.23	40.23	0.02%	12,081
Nov 3, 2025	40.31	40.54	39.93	40.22	40.22	-0.91%	32,481
Oct 31, 2025	40.24	40.67	40.20	40.59	40.59	0.87%	9,578
Oct 30, 2025	39.50	40.60	39.50	40.24	40.24	1.36%	17,022
Oct 29, 2025	39.99	40.07	39.48	39.70	39.70	-0.10%	35,593
Oct 28, 2025	39.82	40.00	39.48	39.74	39.74	0.38%	19,778
Oct 27, 2025	39.37	39.59	39.23	39.59	39.59	1.25%	19,418
Oct 24, 2025	38.54	39.35	38.51	39.10	39.10	1.98%	35,183
Oct 23, 2025	38.45	38.46	38.29	38.34	38.34	0.31%	5,624
Oct 22, 2025	38.60	38.69	37.85	38.22	38.22	-1.42%	38,897
Oct 21, 2025	39.49	39.57	38.75	38.77	38.77	-1.47%	14,466
Oct 20, 2025	38.92	39.49	38.92	39.35	39.35	1.47%	14,214
Oct 17, 2025	38.97	38.97	38.35	38.78	38.78	-0.18%	94,316
Oct 16, 2025	39.82	40.14	38.67	38.85	38.85	-2.58%	34,080
Oct 15, 2025	39.96	40.62	39.79	39.88	39.88	1.24%	28,003
Oct 14, 2025	39.40	39.90	38.35	39.39	39.39	0.43%	146,606
Oct 10, 2025	39.78	40.40	39.19	39.22	39.22	-1.48%	50,169