JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 257.35
+2.70 (1.06%)
At close: Jan 30, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 254.70 | 258.40 | 254.55 | 257.35 | 257.35 | 1.06% | 969 |
| Jan 29, 2026 | 250.90 | 255.60 | 250.90 | 254.65 | 254.65 | 1.03% | 1,622 |
| Jan 28, 2026 | 249.80 | 252.10 | 249.40 | 252.05 | 252.05 | 1.02% | 918 |
| Jan 27, 2026 | 253.60 | 254.30 | 249.50 | 249.50 | 249.50 | -1.29% | 1,159 |
| Jan 26, 2026 | 250.05 | 253.30 | 249.90 | 252.75 | 252.75 | 0.30% | 1,474 |
| Jan 23, 2026 | 258.70 | 258.95 | 252.00 | 252.00 | 252.00 | -2.34% | 913 |
| Jan 22, 2026 | 259.25 | 261.45 | 258.05 | 258.05 | 258.05 | -0.19% | 1,972 |
| Jan 21, 2026 | 258.65 | 260.05 | 257.65 | 258.55 | 258.55 | 0.08% | 719 |
| Jan 20, 2026 | 262.80 | 264.80 | 258.35 | 258.35 | 258.35 | -2.62% | 3,097 |
| Jan 19, 2026 | 264.35 | 266.70 | 264.20 | 265.30 | 265.30 | -2.46% | 1,806 |
| Jan 16, 2026 | 266.75 | 272.00 | 265.80 | 272.00 | 272.00 | 1.64% | 988 |
| Jan 15, 2026 | 264.15 | 269.10 | 264.15 | 267.60 | 267.60 | 1.40% | 1,170 |
| Jan 14, 2026 | 267.30 | 268.40 | 263.90 | 263.90 | 263.90 | -1.22% | 1,702 |
| Jan 13, 2026 | 277.95 | 280.50 | 267.10 | 267.15 | 267.15 | -3.36% | 2,332 |
| Jan 12, 2026 | 279.50 | 279.85 | 272.45 | 276.45 | 276.45 | -2.45% | 2,881 |
| Jan 9, 2026 | 282.90 | 284.70 | 281.80 | 283.40 | 283.40 | -0.23% | 624 |
| Jan 8, 2026 | 278.35 | 284.20 | 278.35 | 284.05 | 284.05 | 1.30% | 1,867 |
| Jan 7, 2026 | 285.05 | 285.70 | 278.15 | 280.40 | 280.40 | -1.94% | 1,005 |
| Jan 6, 2026 | 282.90 | 286.00 | 282.90 | 285.95 | 285.95 | -0.52% | 745 |
| Jan 5, 2026 | 278.30 | 287.70 | 277.95 | 287.45 | 286.17 | 4.47% | 1,721 |
| Jan 2, 2026 | 275.25 | 277.10 | 273.90 | 275.15 | 273.92 | -0.15% | 638 |
| Dec 30, 2025 | 276.10 | 276.10 | 275.55 | 275.55 | 274.32 | -0.25% | 90 |
| Dec 29, 2025 | 279.35 | 279.35 | 276.25 | 276.25 | 275.02 | 0.66% | 789 |
| Dec 23, 2025 | 274.30 | 274.80 | 274.10 | 274.45 | 273.23 | 0.66% | 377 |
| Dec 22, 2025 | 271.70 | 272.65 | 270.40 | 272.65 | 271.43 | 0.98% | 1,032 |
| Dec 19, 2025 | 266.40 | 270.30 | 266.40 | 270.00 | 268.80 | 0.99% | 845 |
| Dec 18, 2025 | 267.60 | 269.95 | 267.35 | 267.35 | 266.16 | -0.89% | 430 |
| Dec 17, 2025 | 270.00 | 270.90 | 269.75 | 269.75 | 268.55 | 0.62% | 882 |
| Dec 16, 2025 | 270.85 | 272.25 | 268.10 | 268.10 | 266.91 | -1.78% | 200 |
| Dec 15, 2025 | 272.90 | 273.05 | 271.70 | 272.95 | 271.73 | 0.63% | 1,158 |
| Dec 12, 2025 | 269.75 | 271.40 | 269.75 | 271.25 | 270.04 | 1.63% | 368 |
| Dec 11, 2025 | 262.95 | 267.50 | 262.95 | 266.90 | 265.71 | 1.60% | 1,643 |
| Dec 10, 2025 | 258.30 | 262.80 | 258.30 | 262.70 | 261.53 | 1.51% | 459 |
| Dec 9, 2025 | 270.00 | 272.95 | 258.75 | 258.80 | 257.65 | -4.11% | 1,993 |
| Dec 8, 2025 | 271.10 | 271.65 | 269.85 | 269.90 | 268.70 | -0.50% | 915 |
| Dec 5, 2025 | 270.30 | 273.00 | 270.30 | 271.25 | 270.04 | -0.11% | 379 |
| Dec 4, 2025 | 267.00 | 272.10 | 267.00 | 271.55 | 270.34 | 2.16% | 1,124 |
| Dec 3, 2025 | 264.00 | 265.80 | 263.80 | 265.80 | 264.62 | -0.19% | 388 |
| Dec 2, 2025 | 265.35 | 267.10 | 264.80 | 266.30 | 265.11 | -0.63% | 468 |
| Dec 1, 2025 | 268.10 | 269.30 | 266.60 | 268.00 | 266.81 | -0.74% | 1,753 |
| Nov 28, 2025 | 266.25 | 270.40 | 266.15 | 270.00 | 268.80 | 1.29% | 395 |
| Nov 27, 2025 | 266.05 | 266.55 | 264.40 | 266.55 | 265.36 | 0.51% | 484 |
| Nov 26, 2025 | 261.85 | 265.20 | 261.85 | 265.20 | 264.02 | 1.41% | 327 |
| Nov 25, 2025 | 258.10 | 261.50 | 258.00 | 261.50 | 260.33 | 0.79% | 465 |
| Nov 24, 2025 | 259.35 | 260.50 | 257.80 | 259.45 | 258.29 | 1.71% | 761 |
| Nov 21, 2025 | 259.50 | 261.60 | 255.10 | 255.10 | 253.96 | -1.88% | 413 |
| Nov 20, 2025 | 266.15 | 267.80 | 260.00 | 260.00 | 258.84 | -0.76% | 155 |
| Nov 19, 2025 | 258.60 | 262.00 | 258.30 | 262.00 | 260.83 | 0.94% | 141 |
| Nov 18, 2025 | 256.20 | 260.10 | 256.20 | 259.55 | 258.39 | -0.65% | 391 |
| Nov 17, 2025 | 262.90 | 263.55 | 261.25 | 261.25 | 260.09 | -0.67% | 1,628 |