Skip to main content
JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
329.05
-6.07 (-1.81%)
At close: Jun 26, 2026, 4:00 PM EDT
329.17
+0.12 (0.04%)
After-hours: Jun 26, 2026, 7:59 PM EDT

JPMorgan Chase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026336.00336.40327.50329.05329.05-1.81%17,237,464
Jun 25, 2026334.96343.45334.76335.12335.120.50%9,996,534
Jun 24, 2026333.07334.53329.77333.45333.45-0.21%7,604,244
Jun 23, 2026329.47335.37327.21334.14334.140.80%7,540,017
Jun 22, 2026329.70332.77326.75331.48331.481.92%10,113,928
Jun 18, 2026336.95338.09324.16325.22325.22-2.47%19,651,064
Jun 17, 2026332.18337.77331.50333.46333.460.70%12,223,242
Jun 16, 2026324.30331.75324.02331.14331.143.68%11,019,377
Jun 15, 2026323.92325.92318.84319.40319.40-0.41%7,805,103
Jun 12, 2026315.97321.30315.55320.72320.722.31%7,022,349
Jun 11, 2026309.56314.72308.88313.49313.491.41%9,070,621
Jun 10, 2026312.56314.75309.03309.14309.14-1.14%7,337,405
Jun 9, 2026313.51316.42309.01312.70312.700.51%11,451,973
Jun 8, 2026313.25316.30310.78311.11311.11-0.40%6,672,132
Jun 5, 2026314.29315.00309.60312.37312.370.48%8,506,468
Jun 4, 2026305.74312.91304.44310.89310.893.34%10,156,982
Jun 3, 2026299.92301.96296.56300.85300.85-0.04%6,891,708
Jun 2, 2026296.50302.07295.27300.96300.961.48%8,191,536
Jun 1, 2026297.69299.55295.27296.58296.58-0.91%7,889,043
May 29, 2026296.40299.88295.20299.31299.310.87%13,125,044
May 28, 2026297.57301.07295.75296.73296.73-0.85%9,193,944
May 27, 2026305.00305.90295.75299.28299.28-2.43%11,245,819
May 26, 2026308.49309.93305.44306.74306.740.12%7,224,358
May 22, 2026304.68307.45303.84306.38306.381.12%5,941,356
May 21, 2026301.23303.98300.21303.00303.000.34%7,206,792
May 20, 2026296.70302.93293.67301.98301.982.12%9,171,833
May 19, 2026301.09301.79295.26295.70295.70-1.67%7,913,235
May 18, 2026298.00301.26297.22300.73300.730.98%7,505,659
May 15, 2026300.21300.79296.45297.81297.81-0.70%8,558,030
May 14, 2026302.25303.75298.81299.91299.91-0.11%7,364,315
May 13, 2026302.27303.00300.07300.25300.25-1.52%7,709,525
May 12, 2026300.02306.06295.55304.88304.881.63%9,498,214
May 11, 2026302.10303.19298.88300.00300.00-0.70%9,511,957
May 8, 2026308.25308.99300.50302.10302.10-1.36%9,464,267
May 7, 2026314.65316.30306.14306.27306.27-2.74%8,359,599
May 6, 2026311.45316.26311.35314.90314.901.78%8,629,538
May 5, 2026307.71310.97306.80309.40309.400.57%6,316,845
May 4, 2026310.62310.65306.51307.65307.65-1.54%7,338,179
May 1, 2026313.95316.08311.83312.47312.47-0.24%6,135,359
Apr 30, 2026307.07314.10306.57313.23313.231.29%8,865,387
Apr 29, 2026310.57312.05307.29309.25309.25-0.71%8,031,805
Apr 28, 2026315.20315.45311.17311.45311.45-0.06%7,398,596
Apr 27, 2026306.88312.58306.88311.63311.631.09%7,925,317
Apr 24, 2026311.15311.15307.89308.28308.28-1.09%5,215,321
Apr 23, 2026313.52314.99308.89311.69311.69-0.42%6,969,656
Apr 22, 2026314.85315.15311.94313.02313.020.01%5,545,909
Apr 21, 2026317.49320.24312.75313.00313.00-1.26%7,084,264
Apr 20, 2026310.85317.13310.37316.99316.992.16%10,772,003
Apr 17, 2026312.47314.90310.09310.29310.290.11%11,082,391
Apr 16, 2026305.35309.95305.20309.95309.951.31%8,208,612
Apr 15, 2026313.95314.24304.26305.93305.93-1.67%9,885,824
Apr 14, 2026309.82314.32308.87311.12311.12-0.82%11,455,513
Apr 13, 2026307.47313.74305.46313.68313.681.23%8,318,221
Apr 10, 2026310.00310.35306.72309.87309.87-0.15%6,069,693
Apr 9, 2026306.95311.26306.11310.33310.330.77%6,586,601
Apr 8, 2026307.97311.26305.33307.97307.973.55%10,590,165
Apr 7, 2026293.14298.18292.70297.40297.400.66%7,849,083
Apr 6, 2026294.06296.83293.20295.45295.450.80%7,142,621
Apr 2, 2026291.91295.62288.72294.60293.11-0.26%6,669,252
Apr 1, 2026295.39298.72292.91295.38293.890.41%11,267,167
Mar 31, 2026288.47295.07284.95294.16292.673.66%12,956,879
Mar 30, 2026284.74287.25282.33283.77282.340.33%11,734,351
Mar 27, 2026289.14290.11281.75282.84281.41-3.02%9,873,292
Mar 26, 2026292.58294.99290.73291.66290.19-1.27%8,669,196
Mar 25, 2026294.15297.64292.44295.42293.931.03%12,188,164
Mar 24, 2026286.17295.48285.37292.40290.920.86%11,092,328
Mar 23, 2026294.31295.75287.97289.91288.451.17%11,470,841
Mar 20, 2026288.08290.71285.27286.56285.11-0.49%22,436,492
Mar 19, 2026286.88289.51284.62287.97286.520.08%9,846,696
Mar 18, 2026286.83289.41285.12287.74286.290.30%10,057,039
Mar 17, 2026289.00291.76285.95286.89285.440.25%8,961,193
Mar 16, 2026286.34289.27284.61286.16284.720.96%8,149,008
Mar 13, 2026284.67287.19282.95283.44282.010.19%9,091,183
Mar 12, 2026282.83283.88279.10282.89281.46-1.61%13,760,505
Mar 11, 2026288.81290.48284.86287.52286.07-0.42%10,204,994
Mar 10, 2026289.29292.75287.18288.73287.27-0.41%8,344,876
Mar 9, 2026285.50291.10280.45289.92288.460.15%12,241,052
Mar 6, 2026286.34289.99283.71289.48288.02-1.39%13,496,526
Mar 5, 2026297.98301.24292.43293.55292.07-1.95%12,732,488
Mar 4, 2026299.99301.00295.82299.39297.88-0.29%8,055,673
Mar 3, 2026292.29302.39289.50300.26298.740.91%10,278,216
Mar 2, 2026294.81299.98293.21297.56296.06-0.91%8,508,910
Feb 27, 2026300.00302.95294.45300.30298.78-1.90%18,620,786
Feb 26, 2026304.58309.01303.64306.13304.580.93%7,007,804
Feb 25, 2026298.64303.66297.01303.30301.772.02%8,095,520
Feb 24, 2026296.82299.75291.38297.30295.80-0.12%13,554,127
Feb 23, 2026308.80311.00295.10297.67296.17-4.22%12,955,428
Feb 20, 2026308.40311.00305.68310.79309.220.89%7,792,735
Feb 19, 2026307.17309.18305.12308.05306.49-0.24%6,737,705
Feb 18, 2026308.46312.28307.22308.78307.220.54%7,209,556
Feb 17, 2026302.76308.24302.50307.13305.581.51%8,896,753
Feb 13, 2026298.52304.29296.52302.55301.02-0.03%9,114,526
Feb 12, 2026312.28313.62300.02302.64301.11-2.63%13,443,363
Feb 11, 2026323.24325.28308.73310.82309.25-2.34%8,703,519
Feb 10, 2026322.55326.13315.12318.28316.67-1.19%9,902,224
Feb 9, 2026321.34326.40320.12322.10320.47-0.09%11,477,473
Feb 6, 2026314.71324.25314.71322.40320.773.95%17,797,443
Feb 5, 2026315.00316.01305.54310.16308.59-2.24%9,387,999
Feb 4, 2026314.41319.31314.41317.27315.670.77%9,848,802
Feb 3, 2026309.73316.25309.10314.85313.262.18%11,022,015