Skip to main content
JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
311.45
-0.18 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
310.75
-0.70 (-0.22%)
Pre-market: Apr 29, 2026, 8:42 AM EDT

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026315.20315.45311.17311.45311.45-0.06%7,333,228
Apr 27, 2026306.88312.58306.88311.63311.631.09%7,569,979
Apr 24, 2026311.15311.15307.89308.28308.28-1.09%5,185,326
Apr 23, 2026313.52314.99308.89311.69311.69-0.42%6,937,164
Apr 22, 2026314.85315.15311.94313.02313.020.01%5,510,634
Apr 21, 2026317.49320.24312.75313.00313.00-1.26%7,047,928
Apr 20, 2026310.85317.13310.37316.99316.992.16%10,718,679
Apr 17, 2026312.47314.90310.09310.29310.290.11%11,054,775
Apr 16, 2026305.35309.95305.20309.95309.951.31%8,116,453
Apr 15, 2026313.95314.24304.26305.93305.93-1.67%9,823,650
Apr 14, 2026309.82314.32308.87311.12311.12-0.82%10,862,405
Apr 13, 2026307.47313.74305.46313.68313.681.23%8,101,874
Apr 10, 2026310.00310.35306.72309.87309.87-0.15%5,803,788
Apr 9, 2026306.95311.26306.11310.33310.330.77%6,244,342
Apr 8, 2026307.97311.26305.33307.97307.973.55%9,880,981
Apr 7, 2026293.14298.18292.70297.40297.400.66%7,269,642
Apr 6, 2026294.06296.83293.20295.45295.450.29%6,982,420
Apr 2, 2026291.91295.62288.72294.60293.10-0.26%6,669,252
Apr 1, 2026295.39298.72292.91295.38293.880.41%11,267,167
Mar 31, 2026288.47295.07284.95294.16292.663.66%12,956,879
Mar 30, 2026284.74287.25282.33283.77282.330.33%11,734,351
Mar 27, 2026289.14290.11281.75282.84281.40-3.02%9,873,292
Mar 26, 2026292.58294.99290.73291.66290.17-1.27%8,669,196
Mar 25, 2026294.15297.64292.44295.42293.921.03%12,188,164
Mar 24, 2026286.17295.48285.37292.40290.910.86%11,092,328
Mar 23, 2026294.31295.75287.97289.91288.431.17%11,470,841
Mar 20, 2026288.08290.71285.27286.56285.10-0.49%22,436,492
Mar 19, 2026286.88289.51284.62287.97286.500.08%9,846,696
Mar 18, 2026286.83289.41285.12287.74286.270.30%10,057,039
Mar 17, 2026289.00291.76285.95286.89285.430.26%8,961,193
Mar 16, 2026286.34289.27284.61286.16284.700.96%8,149,008
Mar 13, 2026284.67287.19282.95283.44282.000.19%9,091,183
Mar 12, 2026282.83283.88279.10282.89281.45-1.61%13,760,505
Mar 11, 2026288.81290.48284.86287.52286.06-0.42%10,204,994
Mar 10, 2026289.29292.75287.18288.73287.26-0.41%8,344,876
Mar 9, 2026285.50291.10280.45289.92288.440.15%12,241,052
Mar 6, 2026286.34289.99283.71289.48288.01-1.39%13,496,526
Mar 5, 2026297.98301.24292.43293.55292.06-1.95%12,732,488
Mar 4, 2026299.99301.00295.82299.39297.87-0.29%8,055,673
Mar 3, 2026292.29302.39289.50300.26298.730.91%10,278,216
Mar 2, 2026294.81299.98293.21297.56296.04-0.91%8,508,910
Feb 27, 2026300.00302.95294.45300.30298.77-1.90%18,620,786
Feb 26, 2026304.58309.01303.64306.13304.570.93%7,007,804
Feb 25, 2026298.64303.66297.01303.30301.762.02%8,095,520
Feb 24, 2026296.82299.75291.38297.30295.79-0.12%13,554,127
Feb 23, 2026308.80311.00295.10297.67296.15-4.22%12,955,428
Feb 20, 2026308.40311.00305.68310.79309.210.89%7,792,735
Feb 19, 2026307.17309.18305.12308.05306.48-0.24%6,737,705
Feb 18, 2026308.46312.28307.22308.78307.210.54%7,209,556
Feb 17, 2026302.76308.24302.50307.13305.571.51%8,896,753
Feb 13, 2026298.52304.29296.52302.55301.01-0.03%9,114,526
Feb 12, 2026312.28313.62300.02302.64301.10-2.63%13,443,363
Feb 11, 2026323.24325.28308.73310.82309.24-2.34%8,703,519
Feb 10, 2026322.55326.13315.12318.28316.66-1.19%9,902,224
Feb 9, 2026321.34326.40320.12322.10320.46-0.09%11,477,473
Feb 6, 2026314.71324.25314.71322.40320.763.95%17,797,443
Feb 5, 2026315.00316.01305.54310.16308.58-2.24%9,387,999
Feb 4, 2026314.41319.31314.41317.27315.650.77%9,848,802
Feb 3, 2026309.73316.25309.10314.85313.252.18%12,687,963
Feb 2, 2026304.46309.30301.37308.14306.570.74%9,839,360
Jan 30, 2026305.25307.93302.56305.89304.33-0.17%11,953,180
Jan 29, 2026302.40306.83302.22306.42304.861.88%11,579,987
Jan 28, 2026300.27301.92298.05300.77299.240.15%9,556,743
Jan 27, 2026301.33301.97298.15300.31298.78-0.24%11,527,448
Jan 26, 2026297.81301.78297.45301.04299.511.12%11,752,666
Jan 23, 2026302.00302.37296.51297.72296.20-1.95%11,107,925
Jan 22, 2026304.86308.20302.90303.63302.080.53%10,535,822
Jan 21, 2026303.43305.40301.15302.04300.50-0.23%10,270,144
Jan 20, 2026306.21311.15301.86302.74301.20-3.11%12,900,620
Jan 16, 2026310.35317.21310.00312.47310.881.04%14,652,508
Jan 15, 2026308.47312.94307.75309.26307.690.45%14,751,447
Jan 14, 2026308.20311.76306.12307.87306.30-0.97%25,951,464
Jan 13, 2026324.30326.86310.57310.90309.32-4.19%19,371,171
Jan 12, 2026321.88326.02321.23324.49322.84-1.43%12,805,062
Jan 9, 2026329.34331.90328.17329.19327.51-0.18%6,738,143
Jan 8, 2026326.39331.40325.65329.79328.110.86%11,737,068
Jan 7, 2026331.14332.15324.60326.99325.33-2.28%9,815,240
Jan 6, 2026332.62335.87330.65334.61332.910.17%7,660,787
Jan 5, 2026325.50337.25325.19334.04330.852.63%10,752,627
Jan 2, 2026322.50325.73320.74325.48322.371.01%8,054,040
Dec 31, 2025324.34324.88322.04322.22319.14-0.37%5,048,531
Dec 30, 2025324.81324.94322.49323.42320.33-0.10%7,904,263
Dec 29, 2025327.00327.77323.53323.75320.66-1.27%8,635,338
Dec 26, 2025329.11330.86326.54327.91324.78-0.38%4,158,293
Dec 24, 2025326.24329.99325.50329.17326.020.99%4,289,306
Dec 23, 2025323.61327.78323.09325.93322.810.88%6,668,305
Dec 22, 2025317.51323.23317.51323.09320.001.85%8,354,588
Dec 19, 2025313.79318.56313.19317.21314.181.35%24,494,412
Dec 18, 2025316.00317.70312.22313.00310.01-0.63%11,444,909
Dec 17, 2025318.43319.37314.66314.98311.97-0.18%8,718,653
Dec 16, 2025319.09319.52314.40315.55312.53-1.40%8,331,336
Dec 15, 2025319.59322.88318.39320.02316.960.47%10,864,122
Dec 12, 2025319.68320.27316.60318.52315.480.36%8,982,911
Dec 11, 2025309.24318.00309.24317.38314.352.34%9,721,859
Dec 10, 2025300.50311.19298.46310.11307.153.19%18,874,092
Dec 9, 2025314.95318.80300.02300.51297.64-4.66%18,049,223
Dec 8, 2025315.06316.47313.35315.21312.200.05%7,417,191
Dec 5, 2025315.64318.48314.68315.04312.03-0.34%6,518,908
Dec 4, 2025313.26318.49313.00316.10313.081.27%9,627,834
Dec 3, 2025307.20312.36306.80312.13309.151.38%8,535,260