JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.33	40.48	39.96	39.98	39.98	-0.05%	8,316
Apr 27, 2026	39.31	40.09	39.31	40.00	40.00	1.06%	10,489
Apr 24, 2026	39.87	39.87	39.56	39.58	39.58	-1.20%	8,159
Apr 23, 2026	40.27	40.43	39.76	40.06	40.06	-0.40%	21,254
Apr 22, 2026	40.55	40.55	40.09	40.22	40.22	0.05%	22,954
Apr 21, 2026	40.65	40.90	40.20	40.20	40.20	-1.11%	14,035
Apr 20, 2026	40.00	40.65	40.00	40.65	40.65	1.96%	10,876
Apr 17, 2026	40.10	40.38	39.85	39.87	39.87	0.20%	20,275
Apr 16, 2026	39.30	39.79	39.30	39.79	39.79	1.25%	48,619
Apr 15, 2026	40.28	40.35	39.12	39.30	39.30	-1.73%	59,829
Apr 14, 2026	40.00	40.35	39.72	39.99	39.99	-0.57%	21,876
Apr 13, 2026	39.40	40.25	39.25	40.22	40.22	0.98%	24,915
Apr 10, 2026	39.65	39.85	39.63	39.83	39.83	-0.10%	5,928
Apr 9, 2026	39.39	39.98	39.39	39.87	39.87	0.96%	21,146
Apr 8, 2026	39.55	39.92	39.29	39.49	39.49	3.21%	35,156
Apr 7, 2026	37.94	38.26	37.73	38.26	38.26	0.68%	39,922
Apr 6, 2026	37.82	38.15	37.68	38.00	38.00	0.21%	10,645
Apr 2, 2026	37.34	37.92	37.18	37.92	37.73	-0.24%	8,265
Apr 1, 2026	38.05	38.36	37.75	38.01	37.82	0.48%	26,297
Mar 31, 2026	37.00	37.94	36.75	37.83	37.64	3.56%	10,877
Mar 30, 2026	36.59	36.86	36.38	36.53	36.34	0.63%	9,491
Mar 27, 2026	37.22	37.22	36.25	36.30	36.12	-3.30%	15,421
Mar 26, 2026	37.68	37.90	37.44	37.54	37.35	-1.29%	6,686
Mar 25, 2026	38.01	38.27	37.90	38.03	37.84	1.06%	28,212
Mar 24, 2026	36.78	37.98	36.78	37.63	37.44	0.80%	13,348
Mar 23, 2026	37.66	37.99	37.32	37.33	37.14	1.19%	26,615
Mar 20, 2026	37.06	37.32	36.74	36.89	36.70	-0.46%	20,373
Mar 19, 2026	36.80	37.15	36.65	37.06	36.87	0.08%	12,189
Mar 18, 2026	36.77	37.19	36.77	37.03	36.84	0.30%	42,804
Mar 17, 2026	37.18	37.49	36.84	36.92	36.73	0.30%	19,480
Mar 16, 2026	36.75	37.22	36.65	36.81	36.62	0.88%	19,190
Mar 13, 2026	36.71	36.92	36.45	36.49	36.31	0.25%	49,123
Mar 12, 2026	36.59	36.59	35.98	36.40	36.22	-1.46%	101,130
Mar 11, 2026	37.18	37.22	36.75	36.94	36.75	-0.75%	15,478
Mar 10, 2026	37.37	37.65	37.19	37.22	37.03	-0.35%	16,526
Mar 9, 2026	36.79	37.42	36.15	37.35	37.16	0.08%	20,265
Mar 6, 2026	36.95	37.32	36.62	37.32	37.13	-1.35%	140,981
Mar 5, 2026	38.40	38.63	37.73	37.83	37.64	-1.92%	33,685
Mar 4, 2026	38.72	38.72	38.16	38.57	38.37	-0.39%	21,889
Mar 3, 2026	37.65	38.91	37.38	38.72	38.52	1.10%	38,013
Mar 2, 2026	37.92	38.60	37.83	38.30	38.11	-0.98%	16,379
Feb 27, 2026	38.67	38.95	37.97	38.68	38.48	-1.85%	69,404
Feb 26, 2026	39.42	39.78	39.18	39.41	39.21	0.87%	25,848
Feb 25, 2026	38.63	39.12	38.37	39.07	38.87	1.93%	31,644
Feb 24, 2026	38.29	38.60	37.56	38.33	38.14	-0.03%	41,203
Feb 23, 2026	39.77	40.05	38.06	38.34	38.15	-4.44%	140,924
Feb 20, 2026	39.79	40.12	39.55	40.12	39.92	1.16%	33,105
Feb 19, 2026	39.41	39.85	39.41	39.66	39.46	-0.28%	6,068
Feb 18, 2026	40.09	40.20	39.77	39.77	39.57	0.25%	34,577
Feb 17, 2026	39.26	39.67	39.24	39.67	39.47	1.54%	11,847
Feb 13, 2026	38.67	39.24	38.35	39.07	38.87	-	29,992
Feb 12, 2026	40.37	40.37	38.72	39.07	38.87	-2.67%	36,338
Feb 11, 2026	41.47	41.85	39.85	40.14	39.94	-2.22%	16,785
Feb 10, 2026	41.63	42.04	40.72	41.05	40.84	-1.35%	6,793
Feb 9, 2026	41.47	42.09	41.47	41.61	41.40	-0.02%	17,086
Feb 6, 2026	40.60	41.82	40.60	41.62	41.41	3.76%	52,809
Feb 5, 2026	40.78	40.78	39.45	40.11	39.91	-2.05%	14,924
Feb 4, 2026	40.66	41.20	40.66	40.95	40.74	0.71%	29,217
Feb 3, 2026	39.84	40.80	39.84	40.66	40.45	2.06%	56,114
Feb 2, 2026	39.57	39.86	39.00	39.84	39.64	0.78%	19,520
Jan 30, 2026	39.53	39.64	39.10	39.53	39.33	-0.05%	192,493
Jan 29, 2026	39.06	39.56	39.03	39.55	39.35	1.78%	39,160
Jan 28, 2026	38.77	38.92	38.50	38.86	38.66	0.15%	40,907
Jan 27, 2026	38.79	39.00	38.56	38.80	38.60	-0.26%	19,600
Jan 26, 2026	38.36	38.98	38.36	38.90	38.70	1.04%	15,913
Jan 23, 2026	39.12	39.12	38.32	38.50	38.31	-1.74%	27,631
Jan 22, 2026	39.26	39.77	39.15	39.18	38.98	-0.10%	79,421
Jan 21, 2026	39.19	39.43	38.98	39.22	39.02	0.44%	34,870
Jan 20, 2026	39.62	40.14	39.04	39.05	38.85	-2.25%	36,190
Jan 19, 2026	39.99	40.10	39.65	39.95	39.75	-1.09%	11,913
Jan 16, 2026	40.04	40.92	40.04	40.39	40.19	0.55%	30,933
Jan 15, 2026	39.82	40.43	39.80	40.17	39.97	1.01%	51,708
Jan 14, 2026	39.92	40.23	39.60	39.77	39.57	-1.29%	42,200
Jan 13, 2026	42.02	42.17	40.16	40.29	40.09	-3.96%	90,812
Jan 12, 2026	41.62	42.07	41.59	41.95	41.74	-1.48%	56,471
Jan 9, 2026	42.71	42.88	42.53	42.58	42.36	-0.28%	9,469
Jan 8, 2026	42.67	42.80	42.62	42.70	42.48	0.97%	99,288
Jan 7, 2026	42.95	42.95	42.00	42.29	42.08	-2.45%	33,374
Jan 6, 2026	43.00	43.37	42.85	43.35	43.13	0.44%	5,658
Jan 5, 2026	42.05	43.53	42.05	43.16	42.75	2.44%	13,439
Jan 2, 2026	41.84	42.13	41.55	42.13	41.73	0.67%	32,654
Dec 31, 2025	41.98	41.99	41.77	41.85	41.45	0.07%	13,284
Dec 30, 2025	42.04	42.04	41.76	41.82	41.42	-0.19%	4,338
Dec 29, 2025	42.25	42.34	41.90	41.90	41.50	-1.64%	41,586
Dec 24, 2025	42.21	42.67	42.21	42.60	42.20	1.07%	5,371
Dec 23, 2025	42.19	42.37	42.11	42.15	41.75	0.98%	3,179
Dec 22, 2025	41.17	41.81	41.17	41.74	41.35	1.78%	14,875
Dec 19, 2025	40.61	41.19	40.61	41.01	40.62	0.44%	4,679
Dec 17, 2025	41.19	41.19	40.77	40.83	40.44	-0.15%	11,660
Dec 16, 2025	41.26	41.36	40.71	40.89	40.50	-1.40%	12,657
Dec 15, 2025	41.32	41.65	41.26	41.47	41.08	0.58%	14,704
Dec 12, 2025	41.35	41.39	41.09	41.23	40.84	0.37%	13,090
Dec 11, 2025	40.24	41.17	40.12	41.08	40.69	2.16%	43,263
Dec 10, 2025	39.03	40.25	38.75	40.21	39.83	3.16%	119,545
Dec 9, 2025	40.79	41.27	38.93	38.98	38.61	-4.41%	112,590
Dec 8, 2025	40.78	41.01	40.67	40.78	40.39	-0.24%	15,460
Dec 5, 2025	40.91	41.18	40.84	40.88	40.49	0.10%	47,210
Dec 4, 2025	40.69	41.20	40.69	40.84	40.45	0.94%	26,087
Dec 3, 2025	39.85	40.50	39.85	40.46	40.08	1.28%	20,773
Dec 2, 2025	40.05	40.22	39.85	39.95	39.57	-0.37%	26,354