JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	36.77	37.19	36.77	37.03	37.03	0.30%	42,804
Mar 17, 2026	37.18	37.49	36.84	36.92	36.92	0.30%	19,480
Mar 16, 2026	36.75	37.22	36.65	36.81	36.81	0.88%	19,190
Mar 13, 2026	36.71	36.92	36.45	36.49	36.49	0.25%	49,123
Mar 12, 2026	36.59	36.59	35.98	36.40	36.40	-1.46%	101,130
Mar 11, 2026	37.18	37.22	36.75	36.94	36.94	-0.75%	15,478
Mar 10, 2026	37.37	37.65	37.19	37.22	37.22	-0.35%	16,526
Mar 9, 2026	36.79	37.42	36.15	37.35	37.35	0.08%	20,265
Mar 6, 2026	36.95	37.32	36.62	37.32	37.32	-1.35%	140,981
Mar 5, 2026	38.40	38.63	37.73	37.83	37.83	-1.92%	33,685
Mar 4, 2026	38.72	38.72	38.16	38.57	38.57	-0.39%	21,889
Mar 3, 2026	37.65	38.91	37.38	38.72	38.72	1.10%	38,013
Mar 2, 2026	37.92	38.60	37.83	38.30	38.30	-0.98%	16,379
Feb 27, 2026	38.67	38.95	37.97	38.68	38.68	-1.85%	69,404
Feb 26, 2026	39.42	39.78	39.18	39.41	39.41	0.87%	25,848
Feb 25, 2026	38.63	39.12	38.37	39.07	39.07	1.93%	31,644
Feb 24, 2026	38.29	38.60	37.56	38.33	38.33	-0.03%	41,203
Feb 23, 2026	39.77	40.05	38.06	38.34	38.34	-4.44%	140,924
Feb 20, 2026	39.79	40.12	39.55	40.12	40.12	1.16%	33,105
Feb 19, 2026	39.41	39.85	39.41	39.66	39.66	-0.28%	6,068
Feb 18, 2026	40.09	40.20	39.77	39.77	39.77	0.25%	34,577
Feb 17, 2026	39.26	39.67	39.24	39.67	39.67	1.54%	11,847
Feb 13, 2026	38.67	39.24	38.35	39.07	39.07	-	29,992
Feb 12, 2026	40.37	40.37	38.72	39.07	39.07	-2.67%	36,338
Feb 11, 2026	41.47	41.85	39.85	40.14	40.14	-2.22%	16,785
Feb 10, 2026	41.63	42.04	40.72	41.05	41.05	-1.35%	6,793
Feb 9, 2026	41.47	42.09	41.47	41.61	41.61	-0.02%	17,086
Feb 6, 2026	40.60	41.82	40.60	41.62	41.62	3.76%	52,809
Feb 5, 2026	40.78	40.78	39.45	40.11	40.11	-2.05%	14,924
Feb 4, 2026	40.66	41.20	40.66	40.95	40.95	0.71%	29,217
Feb 3, 2026	39.84	40.80	39.84	40.66	40.66	2.06%	56,114
Feb 2, 2026	39.57	39.86	39.00	39.84	39.84	0.78%	19,520
Jan 30, 2026	39.53	39.64	39.10	39.53	39.53	-0.05%	192,493
Jan 29, 2026	39.06	39.56	39.03	39.55	39.55	1.78%	39,160
Jan 28, 2026	38.77	38.92	38.50	38.86	38.86	0.15%	40,907
Jan 27, 2026	38.79	39.00	38.56	38.80	38.80	-0.26%	19,600
Jan 26, 2026	38.36	38.98	38.36	38.90	38.90	1.04%	15,913
Jan 23, 2026	39.12	39.12	38.32	38.50	38.50	-1.74%	27,631
Jan 22, 2026	39.26	39.77	39.15	39.18	39.18	-0.10%	79,421
Jan 21, 2026	39.19	39.43	38.98	39.22	39.22	0.44%	34,870
Jan 20, 2026	39.62	40.14	39.04	39.05	39.05	-2.25%	36,190
Jan 19, 2026	39.99	40.10	39.65	39.95	39.95	-1.09%	11,913
Jan 16, 2026	40.04	40.92	40.04	40.39	40.39	0.55%	30,933
Jan 15, 2026	39.82	40.43	39.80	40.17	40.17	1.01%	51,708
Jan 14, 2026	39.92	40.23	39.60	39.77	39.77	-1.29%	42,200
Jan 13, 2026	42.02	42.17	40.16	40.29	40.29	-3.96%	90,812
Jan 12, 2026	41.62	42.07	41.59	41.95	41.95	-1.48%	56,471
Jan 9, 2026	42.71	42.88	42.53	42.58	42.58	-0.28%	9,469
Jan 8, 2026	42.67	42.80	42.62	42.70	42.70	0.97%	99,288
Jan 7, 2026	42.95	42.95	42.00	42.29	42.29	-2.45%	33,374