JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
284.77
-4.71 (-1.63%)
Mar 9, 2026, 3:03 PM EDT - Market open
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.50 | 287.20 | 280.45 | 284.86 | - | -1.60% | 6,669,086 |
| Mar 6, 2026 | 286.34 | 289.99 | 283.71 | 289.48 | 289.48 | -1.39% | 13,395,955 |
| Mar 5, 2026 | 297.98 | 301.24 | 292.43 | 293.55 | 293.55 | -1.95% | 11,748,524 |
| Mar 4, 2026 | 299.99 | 301.00 | 295.82 | 299.39 | 299.39 | -0.29% | 7,885,658 |
| Mar 3, 2026 | 292.29 | 302.39 | 289.50 | 300.26 | 300.26 | 0.91% | 10,105,066 |
| Mar 2, 2026 | 294.81 | 299.98 | 293.21 | 297.56 | 297.56 | -0.91% | 8,485,229 |
| Feb 27, 2026 | 300.00 | 302.95 | 294.45 | 300.30 | 300.30 | -1.90% | 17,624,329 |
| Feb 26, 2026 | 304.58 | 309.01 | 303.64 | 306.13 | 306.13 | 0.93% | 6,959,505 |
| Feb 25, 2026 | 298.64 | 303.66 | 297.01 | 303.30 | 303.30 | 2.02% | 7,834,704 |
| Feb 24, 2026 | 296.82 | 299.75 | 291.38 | 297.30 | 297.30 | -0.12% | 11,737,599 |
| Feb 23, 2026 | 308.80 | 311.00 | 295.10 | 297.67 | 297.67 | -4.22% | 12,819,761 |
| Feb 20, 2026 | 308.40 | 311.00 | 305.68 | 310.79 | 310.79 | 0.89% | 7,790,978 |
| Feb 19, 2026 | 307.17 | 309.18 | 305.12 | 308.05 | 308.05 | -0.24% | 6,737,705 |
| Feb 18, 2026 | 308.46 | 312.28 | 307.22 | 308.78 | 308.78 | 0.54% | 7,209,556 |
| Feb 17, 2026 | 302.76 | 308.24 | 302.50 | 307.13 | 307.13 | 1.51% | 8,896,753 |
| Feb 13, 2026 | 298.52 | 304.29 | 296.52 | 302.55 | 302.55 | -0.03% | 9,114,526 |
| Feb 12, 2026 | 312.28 | 313.62 | 300.02 | 302.64 | 302.64 | -2.63% | 13,443,363 |
| Feb 11, 2026 | 323.24 | 325.28 | 308.73 | 310.82 | 310.82 | -2.34% | 8,703,519 |
| Feb 10, 2026 | 322.55 | 326.13 | 315.12 | 318.28 | 318.28 | -1.19% | 9,902,224 |
| Feb 9, 2026 | 321.34 | 326.40 | 320.12 | 322.10 | 322.10 | -0.09% | 11,477,473 |
| Feb 6, 2026 | 314.71 | 324.25 | 314.71 | 322.40 | 322.40 | 3.95% | 17,797,443 |
| Feb 5, 2026 | 315.00 | 316.01 | 305.54 | 310.16 | 310.16 | -2.24% | 9,387,999 |
| Feb 4, 2026 | 314.41 | 319.31 | 314.41 | 317.27 | 317.27 | 0.77% | 9,848,802 |
| Feb 3, 2026 | 309.73 | 316.25 | 309.10 | 314.85 | 314.85 | 2.18% | 12,687,963 |
| Feb 2, 2026 | 304.46 | 309.30 | 301.37 | 308.14 | 308.14 | 0.74% | 9,839,360 |
| Jan 30, 2026 | 305.25 | 307.93 | 302.56 | 305.89 | 305.89 | -0.17% | 11,953,180 |
| Jan 29, 2026 | 302.40 | 306.83 | 302.22 | 306.42 | 306.42 | 1.88% | 11,579,987 |
| Jan 28, 2026 | 300.27 | 301.92 | 298.05 | 300.77 | 300.77 | 0.15% | 9,556,743 |
| Jan 27, 2026 | 301.33 | 301.97 | 298.15 | 300.31 | 300.31 | -0.24% | 11,527,448 |
| Jan 26, 2026 | 297.81 | 301.78 | 297.45 | 301.04 | 301.04 | 1.12% | 11,752,666 |
| Jan 23, 2026 | 302.00 | 302.37 | 296.51 | 297.72 | 297.72 | -1.95% | 11,107,925 |
| Jan 22, 2026 | 304.86 | 308.20 | 302.90 | 303.63 | 303.63 | 0.53% | 10,535,822 |
| Jan 21, 2026 | 303.43 | 305.40 | 301.15 | 302.04 | 302.04 | -0.23% | 10,270,144 |
| Jan 20, 2026 | 306.21 | 311.15 | 301.86 | 302.74 | 302.74 | -3.11% | 12,900,620 |
| Jan 16, 2026 | 310.35 | 317.21 | 310.00 | 312.47 | 312.47 | 1.04% | 14,652,508 |
| Jan 15, 2026 | 308.47 | 312.94 | 307.75 | 309.26 | 309.26 | 0.45% | 14,751,447 |
| Jan 14, 2026 | 308.20 | 311.76 | 306.12 | 307.87 | 307.87 | -0.97% | 25,951,464 |
| Jan 13, 2026 | 324.30 | 326.86 | 310.57 | 310.90 | 310.90 | -4.19% | 19,371,171 |
| Jan 12, 2026 | 321.88 | 326.02 | 321.23 | 324.49 | 324.49 | -1.43% | 12,805,062 |
| Jan 9, 2026 | 329.34 | 331.90 | 328.17 | 329.19 | 329.19 | -0.18% | 6,738,143 |
| Jan 8, 2026 | 326.39 | 331.40 | 325.65 | 329.79 | 329.79 | 0.86% | 11,737,068 |
| Jan 7, 2026 | 331.14 | 332.15 | 324.60 | 326.99 | 326.99 | -2.28% | 9,815,240 |
| Jan 6, 2026 | 332.62 | 335.87 | 330.65 | 334.61 | 334.61 | 0.17% | 7,660,787 |
| Jan 5, 2026 | 325.50 | 337.25 | 325.19 | 334.04 | 332.54 | 2.63% | 10,752,627 |
| Jan 2, 2026 | 322.50 | 325.73 | 320.74 | 325.48 | 324.02 | 1.01% | 8,054,040 |
| Dec 31, 2025 | 324.34 | 324.88 | 322.04 | 322.22 | 320.77 | -0.37% | 5,048,531 |
| Dec 30, 2025 | 324.81 | 324.94 | 322.49 | 323.42 | 321.97 | -0.10% | 7,904,263 |
| Dec 29, 2025 | 327.00 | 327.77 | 323.53 | 323.75 | 322.30 | -1.27% | 8,635,338 |
| Dec 26, 2025 | 329.11 | 330.86 | 326.54 | 327.91 | 326.44 | -0.38% | 4,158,293 |
| Dec 24, 2025 | 326.24 | 329.99 | 325.50 | 329.17 | 327.69 | 0.99% | 4,289,306 |
| Dec 23, 2025 | 323.61 | 327.78 | 323.09 | 325.93 | 324.47 | 0.88% | 6,668,305 |
| Dec 22, 2025 | 317.51 | 323.23 | 317.51 | 323.09 | 321.64 | 1.85% | 8,354,588 |
| Dec 19, 2025 | 313.79 | 318.56 | 313.19 | 317.21 | 315.79 | 1.35% | 24,494,412 |
| Dec 18, 2025 | 316.00 | 317.70 | 312.22 | 313.00 | 311.59 | -0.63% | 11,444,909 |
| Dec 17, 2025 | 318.43 | 319.37 | 314.66 | 314.98 | 313.57 | -0.18% | 8,718,653 |
| Dec 16, 2025 | 319.09 | 319.52 | 314.40 | 315.55 | 314.13 | -1.40% | 8,331,336 |
| Dec 15, 2025 | 319.59 | 322.88 | 318.39 | 320.02 | 318.58 | 0.47% | 10,864,122 |
| Dec 12, 2025 | 319.68 | 320.27 | 316.60 | 318.52 | 317.09 | 0.36% | 8,982,911 |
| Dec 11, 2025 | 309.24 | 318.00 | 309.24 | 317.38 | 315.95 | 2.34% | 9,721,859 |
| Dec 10, 2025 | 300.50 | 311.19 | 298.46 | 310.11 | 308.72 | 3.19% | 18,874,092 |
| Dec 9, 2025 | 314.95 | 318.80 | 300.02 | 300.51 | 299.16 | -4.66% | 18,049,223 |
| Dec 8, 2025 | 315.06 | 316.47 | 313.35 | 315.21 | 313.79 | 0.05% | 7,417,191 |
| Dec 5, 2025 | 315.64 | 318.48 | 314.68 | 315.04 | 313.63 | -0.34% | 6,518,908 |
| Dec 4, 2025 | 313.26 | 318.49 | 313.00 | 316.10 | 314.68 | 1.27% | 9,627,834 |
| Dec 3, 2025 | 307.20 | 312.36 | 306.80 | 312.13 | 310.73 | 1.38% | 8,535,260 |
| Dec 2, 2025 | 308.74 | 310.48 | 307.09 | 307.88 | 306.50 | -0.34% | 7,249,043 |
| Dec 1, 2025 | 312.95 | 314.04 | 308.54 | 308.92 | 307.53 | -1.33% | 7,727,324 |
| Nov 28, 2025 | 309.10 | 313.72 | 308.24 | 313.08 | 311.67 | 1.77% | 4,322,448 |
| Nov 26, 2025 | 305.00 | 308.53 | 303.20 | 307.64 | 306.26 | 1.53% | 7,910,851 |
| Nov 25, 2025 | 300.05 | 304.50 | 295.56 | 303.00 | 301.64 | 1.68% | 8,877,188 |
| Nov 24, 2025 | 298.24 | 299.82 | 294.51 | 298.00 | 296.66 | -0.01% | 10,940,186 |
| Nov 21, 2025 | 301.29 | 301.68 | 292.81 | 298.02 | 296.68 | -0.12% | 11,766,810 |
| Nov 20, 2025 | 306.34 | 309.92 | 298.16 | 298.38 | 297.04 | -1.61% | 7,501,582 |
| Nov 19, 2025 | 299.74 | 304.45 | 299.27 | 303.27 | 301.91 | 1.29% | 5,546,555 |
| Nov 18, 2025 | 299.50 | 302.95 | 297.02 | 299.41 | 298.07 | -0.32% | 8,077,315 |
| Nov 17, 2025 | 304.00 | 305.59 | 297.67 | 300.37 | 299.02 | -1.07% | 8,344,046 |
| Nov 14, 2025 | 307.51 | 307.64 | 301.23 | 303.61 | 302.25 | -1.90% | 10,326,983 |
| Nov 13, 2025 | 319.23 | 320.63 | 309.10 | 309.48 | 308.09 | -3.41% | 8,973,258 |
| Nov 12, 2025 | 316.26 | 322.25 | 316.21 | 320.41 | 318.97 | 1.52% | 10,578,266 |
| Nov 11, 2025 | 317.50 | 319.05 | 315.28 | 315.62 | 314.20 | -0.40% | 5,030,216 |
| Nov 10, 2025 | 315.00 | 319.56 | 314.21 | 316.89 | 315.47 | 0.85% | 5,794,505 |
| Nov 7, 2025 | 311.89 | 314.43 | 307.64 | 314.21 | 312.80 | 0.25% | 7,302,347 |
| Nov 6, 2025 | 310.99 | 314.84 | 310.26 | 313.42 | 312.01 | 0.56% | 7,206,111 |
| Nov 5, 2025 | 309.61 | 313.10 | 305.63 | 311.68 | 310.28 | 0.79% | 6,865,198 |
| Nov 4, 2025 | 306.71 | 312.22 | 305.10 | 309.25 | 307.86 | -0.03% | 7,085,164 |
| Nov 3, 2025 | 311.00 | 312.32 | 306.21 | 309.35 | 307.96 | -0.57% | 7,770,040 |
| Oct 31, 2025 | 308.54 | 312.87 | 307.25 | 311.12 | 309.72 | 0.54% | 7,721,297 |
| Oct 30, 2025 | 305.79 | 312.61 | 305.10 | 309.44 | 308.05 | 1.29% | 7,514,556 |
| Oct 29, 2025 | 303.51 | 308.25 | 303.01 | 305.51 | 304.14 | 0.05% | 7,520,324 |
| Oct 28, 2025 | 304.86 | 307.97 | 303.16 | 305.36 | 303.99 | 0.40% | 6,335,993 |
| Oct 27, 2025 | 302.16 | 304.53 | 301.01 | 304.15 | 302.78 | 1.23% | 5,642,222 |
| Oct 24, 2025 | 296.08 | 302.60 | 295.45 | 300.44 | 299.09 | 2.00% | 7,228,330 |
| Oct 23, 2025 | 294.38 | 296.37 | 292.51 | 294.54 | 293.22 | 0.15% | 5,438,810 |
| Oct 22, 2025 | 297.77 | 298.06 | 290.55 | 294.11 | 292.79 | -1.00% | 8,054,115 |
| Oct 21, 2025 | 301.66 | 304.05 | 297.00 | 297.09 | 295.76 | -1.74% | 7,372,671 |
| Oct 20, 2025 | 298.50 | 303.69 | 298.16 | 302.36 | 301.00 | 1.61% | 6,894,943 |
| Oct 17, 2025 | 299.16 | 299.55 | 294.20 | 297.56 | 296.22 | -0.33% | 10,153,454 |
| Oct 16, 2025 | 305.35 | 308.68 | 297.07 | 298.54 | 297.20 | -2.34% | 10,549,447 |
| Oct 15, 2025 | 306.39 | 312.12 | 305.44 | 305.69 | 304.32 | 1.20% | 11,354,778 |
| Oct 14, 2025 | 305.84 | 307.00 | 294.21 | 302.08 | 300.72 | -1.91% | 16,178,755 |