JPMorgan Chase & Co. (VIE:JPM)
Austria · Delayed Price · Currency is EUR 269.25
+3.70 (1.39%)
At close: Feb 4, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 266.95 | 269.45 | 266.45 | 269.25 | 269.25 | 1.39% | 111 |
| Feb 3, 2026 | 261.70 | 267.30 | 261.70 | 265.55 | 265.55 | 2.17% | 127 |
| Feb 2, 2026 | 254.90 | 259.90 | 254.90 | 259.90 | 259.90 | 1.62% | 104 |
| Jan 30, 2026 | 254.30 | 257.20 | 254.30 | 255.75 | 255.75 | 0.49% | - |
| Jan 29, 2026 | 251.55 | 254.50 | 251.55 | 254.50 | 254.50 | 0.71% | 25 |
| Jan 28, 2026 | 250.20 | 252.70 | 250.20 | 252.70 | 252.70 | 1.16% | - |
| Jan 27, 2026 | 254.10 | 254.40 | 249.80 | 249.80 | 249.80 | -1.07% | 92 |
| Jan 26, 2026 | 251.15 | 252.50 | 250.55 | 252.50 | 252.50 | -0.36% | 72 |
| Jan 23, 2026 | 259.20 | 259.20 | 253.40 | 253.40 | 253.40 | -2.82% | 111 |
| Jan 22, 2026 | 259.65 | 260.95 | 258.95 | 260.75 | 260.75 | 0.89% | - |
| Jan 21, 2026 | 259.10 | 259.50 | 258.45 | 258.45 | 258.45 | -1.94% | 200 |
| Jan 20, 2026 | 262.15 | 263.55 | 260.15 | 263.55 | 263.55 | -1.01% | 84 |
| Jan 19, 2026 | 264.25 | 266.40 | 264.25 | 266.25 | 266.25 | -1.15% | 29 |
| Jan 16, 2026 | 267.65 | 269.35 | 266.60 | 269.35 | 269.35 | 0.56% | 76 |
| Jan 15, 2026 | 265.30 | 267.85 | 265.20 | 267.85 | 267.85 | 1.34% | 116 |
| Jan 14, 2026 | 268.10 | 268.35 | 264.30 | 264.30 | 264.30 | -2.20% | 241 |
| Jan 13, 2026 | 278.45 | 280.40 | 270.25 | 270.25 | 270.25 | -2.21% | 759 |
| Jan 12, 2026 | 279.55 | 279.55 | 273.75 | 276.35 | 276.35 | -2.83% | 633 |
| Jan 9, 2026 | 283.30 | 284.40 | 282.55 | 284.40 | 284.40 | 0.11% | 29 |
| Jan 8, 2026 | 279.25 | 284.10 | 279.25 | 284.10 | 284.10 | 1.88% | 78 |
| Jan 7, 2026 | 285.70 | 287.30 | 278.85 | 278.85 | 278.85 | -2.35% | 140 |
| Jan 6, 2026 | 284.00 | 285.55 | 283.40 | 285.55 | 285.55 | 3.63% | 111 |
| Jan 2, 2026 | 275.50 | 276.20 | 275.30 | 275.55 | 274.27 | -0.16% | 1 |
| Dec 30, 2025 | 277.05 | 277.05 | 274.85 | 276.00 | 274.72 | -0.25% | 38 |
| Dec 29, 2025 | 277.95 | 279.00 | 276.70 | 276.70 | 275.41 | -0.27% | 77 |
| Dec 23, 2025 | 274.80 | 277.45 | 274.40 | 277.45 | 276.16 | 1.56% | - |
| Dec 22, 2025 | 271.90 | 273.20 | 271.05 | 273.20 | 271.93 | 1.04% | 39 |
| Dec 19, 2025 | 267.40 | 270.40 | 267.40 | 270.40 | 269.14 | 0.32% | 38 |
| Dec 18, 2025 | 268.20 | 269.55 | 268.20 | 269.55 | 268.30 | 0.06% | 2 |
| Dec 17, 2025 | 270.60 | 271.20 | 269.40 | 269.40 | 268.15 | 0.54% | 13 |
| Dec 16, 2025 | 271.60 | 271.90 | 267.95 | 267.95 | 266.70 | -1.72% | 35 |
| Dec 15, 2025 | 272.70 | 273.10 | 271.30 | 272.65 | 271.38 | 0.74% | 3 |
| Dec 12, 2025 | 270.85 | 272.25 | 270.05 | 270.65 | 269.39 | 0.97% | 114 |
| Dec 11, 2025 | 263.65 | 268.05 | 263.65 | 268.05 | 266.80 | 1.77% | 42 |
| Dec 10, 2025 | 258.45 | 263.40 | 258.20 | 263.40 | 262.18 | -3.64% | 114 |
| Dec 9, 2025 | 270.75 | 273.35 | 270.45 | 273.35 | 272.08 | 0.92% | 38 |
| Dec 8, 2025 | 270.85 | 271.00 | 269.90 | 270.85 | 269.59 | -0.07% | 38 |
| Dec 5, 2025 | 271.00 | 271.50 | 271.00 | 271.05 | 269.79 | -0.18% | - |
| Dec 4, 2025 | 267.60 | 271.55 | 267.30 | 271.55 | 270.29 | 2.24% | 2 |
| Dec 3, 2025 | 264.85 | 265.60 | 263.60 | 265.60 | 264.37 | -0.11% | 1 |
| Dec 2, 2025 | 266.15 | 266.85 | 265.10 | 265.90 | 264.66 | -0.52% | 38 |
| Dec 1, 2025 | 268.35 | 268.60 | 267.00 | 267.30 | 266.06 | -1.09% | 190 |
| Nov 28, 2025 | 266.95 | 270.25 | 266.65 | 270.25 | 268.99 | 1.58% | - |
| Nov 27, 2025 | 264.35 | 266.05 | 264.35 | 266.05 | 264.81 | 0.68% | - |
| Nov 26, 2025 | 262.75 | 264.25 | 262.75 | 264.25 | 263.02 | 1.54% | - |
| Nov 25, 2025 | 259.15 | 260.25 | 257.05 | 260.25 | 259.04 | 0.41% | 89 |
| Nov 24, 2025 | 260.15 | 260.15 | 258.00 | 259.20 | 257.99 | 0.33% | 38 |
| Nov 21, 2025 | 260.00 | 261.35 | 258.35 | 258.35 | 257.15 | -2.93% | 13 |
| Nov 20, 2025 | 265.25 | 266.15 | 264.55 | 266.15 | 264.91 | 1.64% | - |
| Nov 19, 2025 | 258.70 | 261.85 | 258.70 | 261.85 | 260.63 | 1.12% | 38 |