JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
355.43
-3.21 (-0.90%)
Sep 8, 2026, 12:18 PM EDT - Market open
JPMorgan Chase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 357.10 | 358.55 | 353.94 | 355.40 | - | -0.90% | 1,784,728 |
| Sep 4, 2026 | 361.00 | 362.86 | 355.20 | 358.64 | 358.64 | -0.94% | 4,855,373 |
| Sep 3, 2026 | 358.68 | 362.85 | 356.39 | 362.06 | 362.06 | 1.64% | 5,416,619 |
| Sep 2, 2026 | 357.55 | 361.47 | 353.79 | 356.22 | 356.22 | 0.36% | 5,343,789 |
| Sep 1, 2026 | 355.73 | 359.93 | 354.12 | 354.95 | 354.95 | -0.30% | 5,079,819 |
| Aug 31, 2026 | 355.90 | 357.77 | 354.77 | 356.02 | 356.02 | -0.45% | 7,964,106 |
| Aug 28, 2026 | 355.67 | 358.73 | 354.22 | 357.62 | 357.62 | 0.96% | 3,916,485 |
| Aug 27, 2026 | 354.68 | 357.57 | 352.23 | 354.22 | 354.22 | -0.64% | 5,214,828 |
| Aug 26, 2026 | 356.50 | 358.35 | 354.60 | 356.50 | 356.50 | -0.05% | 5,802,515 |
| Aug 25, 2026 | 357.00 | 357.37 | 353.07 | 356.69 | 356.69 | 0.08% | 4,298,730 |
| Aug 24, 2026 | 353.30 | 358.28 | 352.82 | 356.39 | 356.39 | 1.37% | 4,397,594 |
| Aug 21, 2026 | 354.07 | 356.86 | 350.37 | 351.58 | 351.58 | 0.01% | 8,112,130 |
| Aug 20, 2026 | 357.60 | 357.95 | 351.55 | 351.55 | 351.55 | -1.60% | 6,799,673 |
| Aug 19, 2026 | 363.01 | 363.05 | 355.65 | 357.26 | 357.26 | -1.65% | 6,696,210 |
| Aug 18, 2026 | 362.34 | 363.57 | 359.27 | 363.25 | 363.25 | 0.63% | 5,525,081 |
| Aug 17, 2026 | 361.94 | 365.75 | 360.96 | 360.96 | 360.96 | -0.52% | 5,282,595 |
| Aug 14, 2026 | 363.00 | 365.90 | 361.45 | 362.84 | 362.84 | -0.07% | 5,058,591 |
| Aug 13, 2026 | 366.50 | 366.50 | 361.52 | 363.11 | 363.11 | -0.57% | 5,102,686 |
| Aug 12, 2026 | 362.97 | 366.09 | 361.30 | 365.18 | 365.18 | 0.87% | 4,366,754 |
| Aug 11, 2026 | 360.05 | 363.12 | 358.60 | 362.04 | 362.04 | 0.63% | 4,576,473 |
| Aug 10, 2026 | 357.96 | 359.99 | 356.50 | 359.79 | 359.79 | 0.63% | 5,327,471 |
| Aug 7, 2026 | 355.76 | 358.85 | 353.33 | 357.52 | 357.52 | 0.34% | 4,566,210 |
| Aug 6, 2026 | 362.81 | 362.81 | 354.95 | 356.30 | 356.30 | -0.82% | 5,820,107 |
| Aug 5, 2026 | 358.97 | 362.17 | 358.20 | 359.24 | 359.24 | 0.48% | 5,269,490 |
| Aug 4, 2026 | 355.00 | 363.00 | 353.87 | 357.52 | 357.52 | 1.38% | 8,477,203 |
| Aug 3, 2026 | 353.75 | 355.62 | 350.84 | 352.64 | 352.64 | 0.24% | 6,436,597 |
| Jul 31, 2026 | 353.30 | 354.47 | 349.70 | 351.79 | 351.79 | 0.27% | 6,603,422 |
| Jul 30, 2026 | 347.54 | 352.28 | 345.37 | 350.85 | 350.85 | 1.78% | 7,607,701 |
| Jul 29, 2026 | 356.50 | 357.37 | 343.78 | 344.71 | 344.71 | -3.53% | 8,272,605 |
| Jul 28, 2026 | 357.30 | 359.30 | 354.15 | 357.31 | 357.31 | 0.31% | 6,538,299 |
| Jul 27, 2026 | 357.89 | 359.05 | 352.58 | 356.20 | 356.20 | 0.85% | 7,888,760 |
| Jul 24, 2026 | 350.64 | 353.37 | 347.50 | 353.21 | 353.21 | 0.95% | 7,520,829 |
| Jul 23, 2026 | 346.58 | 349.92 | 345.42 | 349.90 | 349.90 | 0.49% | 10,913,025 |
| Jul 22, 2026 | 345.07 | 349.07 | 344.25 | 348.21 | 348.21 | 0.86% | 8,040,220 |
| Jul 21, 2026 | 340.12 | 345.74 | 337.30 | 345.23 | 345.23 | 1.88% | 6,015,334 |
| Jul 20, 2026 | 341.80 | 344.26 | 337.37 | 338.87 | 338.87 | -0.65% | 7,723,269 |
| Jul 17, 2026 | 339.03 | 346.13 | 335.05 | 341.10 | 341.10 | -0.60% | 9,250,854 |
| Jul 16, 2026 | 349.28 | 349.34 | 341.11 | 343.15 | 343.15 | -1.08% | 12,432,392 |
| Jul 15, 2026 | 345.85 | 351.24 | 344.05 | 346.91 | 346.91 | 1.17% | 10,749,985 |
| Jul 14, 2026 | 327.00 | 344.73 | 325.75 | 342.89 | 342.89 | 2.50% | 14,537,914 |
| Jul 13, 2026 | 338.34 | 338.35 | 332.50 | 334.53 | 334.53 | -0.58% | 7,120,251 |
| Jul 10, 2026 | 337.47 | 338.59 | 335.77 | 336.47 | 336.47 | 0.30% | 6,299,028 |
| Jul 9, 2026 | 331.46 | 337.00 | 330.81 | 335.47 | 335.47 | 1.47% | 15,570,588 |
| Jul 8, 2026 | 336.53 | 336.53 | 330.13 | 330.62 | 330.62 | -2.54% | 18,505,243 |
| Jul 7, 2026 | 340.98 | 341.40 | 337.09 | 339.22 | 339.22 | 0.44% | 7,115,819 |
| Jul 6, 2026 | 335.00 | 339.72 | 334.11 | 337.72 | 337.72 | 1.43% | 8,673,530 |
| Jul 2, 2026 | 338.02 | 340.00 | 331.77 | 334.47 | 332.97 | 0.12% | 8,415,407 |
| Jul 1, 2026 | 328.37 | 335.64 | 325.01 | 334.07 | 332.57 | 2.06% | 15,210,192 |
| Jun 30, 2026 | 328.89 | 330.44 | 326.68 | 327.33 | 325.86 | -0.63% | 8,080,064 |
| Jun 29, 2026 | 328.28 | 332.39 | 327.20 | 329.39 | 327.91 | 0.10% | 7,981,795 |