JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
297.72
-5.91 (-1.95%)
At close: Jan 23, 2026, 4:00 PM EST
297.25
-0.47 (-0.16%)
Pre-market: Jan 26, 2026, 5:02 AM EST
JPMorgan Chase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 302.00 | 302.37 | 296.51 | 297.72 | 297.72 | -1.95% | 10,956,493 |
| Jan 22, 2026 | 304.86 | 308.20 | 302.90 | 303.63 | 303.63 | 0.53% | 10,490,575 |
| Jan 21, 2026 | 303.43 | 305.40 | 301.15 | 302.04 | 302.04 | -0.23% | 10,149,845 |
| Jan 20, 2026 | 306.21 | 311.15 | 301.86 | 302.74 | 302.74 | -3.11% | 12,668,684 |
| Jan 16, 2026 | 310.35 | 317.21 | 310.00 | 312.47 | 312.47 | 1.04% | 14,484,331 |
| Jan 15, 2026 | 308.47 | 312.94 | 307.75 | 309.26 | 309.26 | 0.45% | 14,600,530 |
| Jan 14, 2026 | 308.20 | 311.76 | 306.12 | 307.87 | 307.87 | -0.97% | 25,923,586 |
| Jan 13, 2026 | 324.30 | 326.86 | 310.57 | 310.90 | 310.90 | -4.19% | 19,109,875 |
| Jan 12, 2026 | 321.88 | 326.02 | 321.23 | 324.49 | 324.49 | -1.43% | 12,647,908 |
| Jan 9, 2026 | 329.34 | 331.90 | 328.17 | 329.19 | 329.19 | -0.18% | 6,732,969 |
| Jan 8, 2026 | 326.39 | 331.40 | 325.65 | 329.79 | 329.79 | 0.86% | 11,566,875 |
| Jan 7, 2026 | 331.14 | 332.15 | 324.60 | 326.99 | 326.99 | -2.28% | 9,668,179 |
| Jan 6, 2026 | 332.62 | 335.87 | 330.65 | 334.61 | 334.61 | 0.17% | 7,572,318 |
| Jan 5, 2026 | 325.50 | 337.25 | 325.19 | 334.04 | 332.54 | 2.63% | 10,718,041 |
| Jan 2, 2026 | 322.50 | 325.73 | 320.74 | 325.48 | 324.02 | 1.01% | 8,054,040 |
| Dec 31, 2025 | 324.34 | 324.88 | 322.04 | 322.22 | 320.77 | -0.37% | 5,048,531 |
| Dec 30, 2025 | 324.81 | 324.94 | 322.49 | 323.42 | 321.97 | -0.10% | 7,904,263 |
| Dec 29, 2025 | 327.00 | 327.77 | 323.53 | 323.75 | 322.30 | -1.27% | 8,635,338 |
| Dec 26, 2025 | 329.11 | 330.86 | 326.54 | 327.91 | 326.44 | -0.38% | 4,158,293 |
| Dec 24, 2025 | 326.24 | 329.99 | 325.50 | 329.17 | 327.69 | 0.99% | 4,289,306 |
| Dec 23, 2025 | 323.61 | 327.78 | 323.09 | 325.93 | 324.47 | 0.88% | 6,668,305 |
| Dec 22, 2025 | 317.51 | 323.23 | 317.51 | 323.09 | 321.64 | 1.85% | 8,354,588 |
| Dec 19, 2025 | 313.79 | 318.56 | 313.19 | 317.21 | 315.79 | 1.35% | 24,494,412 |
| Dec 18, 2025 | 316.00 | 317.70 | 312.22 | 313.00 | 311.59 | -0.63% | 11,444,909 |
| Dec 17, 2025 | 318.43 | 319.37 | 314.66 | 314.98 | 313.57 | -0.18% | 8,718,653 |
| Dec 16, 2025 | 319.09 | 319.52 | 314.40 | 315.55 | 314.13 | -1.40% | 8,331,336 |
| Dec 15, 2025 | 319.59 | 322.88 | 318.39 | 320.02 | 318.58 | 0.47% | 10,864,122 |
| Dec 12, 2025 | 319.68 | 320.27 | 316.60 | 318.52 | 317.09 | 0.36% | 8,982,911 |
| Dec 11, 2025 | 309.24 | 318.00 | 309.24 | 317.38 | 315.95 | 2.34% | 9,721,859 |
| Dec 10, 2025 | 300.50 | 311.19 | 298.46 | 310.11 | 308.72 | 3.19% | 18,874,092 |
| Dec 9, 2025 | 314.95 | 318.80 | 300.02 | 300.51 | 299.16 | -4.66% | 18,049,223 |
| Dec 8, 2025 | 315.06 | 316.47 | 313.35 | 315.21 | 313.79 | 0.05% | 7,417,191 |
| Dec 5, 2025 | 315.64 | 318.48 | 314.68 | 315.04 | 313.63 | -0.34% | 6,518,908 |
| Dec 4, 2025 | 313.26 | 318.49 | 313.00 | 316.10 | 314.68 | 1.27% | 9,627,834 |
| Dec 3, 2025 | 307.20 | 312.36 | 306.80 | 312.13 | 310.73 | 1.38% | 8,535,260 |
| Dec 2, 2025 | 308.74 | 310.48 | 307.09 | 307.88 | 306.50 | -0.34% | 7,249,043 |
| Dec 1, 2025 | 312.95 | 314.04 | 308.54 | 308.92 | 307.53 | -1.33% | 7,727,324 |
| Nov 28, 2025 | 309.10 | 313.72 | 308.24 | 313.08 | 311.67 | 1.77% | 4,322,448 |
| Nov 26, 2025 | 305.00 | 308.53 | 303.20 | 307.64 | 306.26 | 1.53% | 7,910,851 |
| Nov 25, 2025 | 300.05 | 304.50 | 295.56 | 303.00 | 301.64 | 1.68% | 8,877,188 |
| Nov 24, 2025 | 298.24 | 299.82 | 294.51 | 298.00 | 296.66 | -0.01% | 10,940,186 |
| Nov 21, 2025 | 301.29 | 301.68 | 292.81 | 298.02 | 296.68 | -0.12% | 11,766,810 |
| Nov 20, 2025 | 306.34 | 309.92 | 298.16 | 298.38 | 297.04 | -1.61% | 7,501,582 |
| Nov 19, 2025 | 299.74 | 304.45 | 299.27 | 303.27 | 301.91 | 1.29% | 5,546,555 |
| Nov 18, 2025 | 299.50 | 302.95 | 297.02 | 299.41 | 298.07 | -0.32% | 8,077,315 |
| Nov 17, 2025 | 304.00 | 305.59 | 297.67 | 300.37 | 299.02 | -1.07% | 8,344,046 |
| Nov 14, 2025 | 307.51 | 307.64 | 301.23 | 303.61 | 302.25 | -1.90% | 10,326,983 |
| Nov 13, 2025 | 319.23 | 320.63 | 309.10 | 309.48 | 308.09 | -3.41% | 8,973,258 |
| Nov 12, 2025 | 316.26 | 322.25 | 316.21 | 320.41 | 318.97 | 1.52% | 10,578,266 |
| Nov 11, 2025 | 317.50 | 319.05 | 315.28 | 315.62 | 314.20 | -0.40% | 5,030,216 |