JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	357.30	359.30	354.15	355.78	-	-0.12%	3,812,567
Jul 27, 2026	357.89	359.05	352.58	356.20	356.20	0.85%	7,860,597
Jul 24, 2026	350.64	353.37	347.50	353.21	353.21	0.95%	7,383,100
Jul 23, 2026	346.58	349.92	345.42	349.90	349.90	0.49%	10,673,926
Jul 22, 2026	345.07	349.07	344.25	348.21	348.21	0.86%	7,775,894
Jul 21, 2026	340.12	345.74	337.30	345.23	345.23	1.88%	5,568,835
Jul 20, 2026	341.80	344.26	337.37	338.87	338.87	-0.65%	7,468,477
Jul 17, 2026	339.03	346.13	335.05	341.10	341.10	-0.60%	9,233,694
Jul 16, 2026	349.28	349.34	341.11	343.15	343.15	-1.08%	12,278,948
Jul 15, 2026	345.85	351.24	344.05	346.91	346.91	1.17%	10,725,965
Jul 14, 2026	327.00	344.73	325.75	342.89	342.89	2.50%	13,324,114
Jul 13, 2026	338.34	338.35	332.50	334.53	334.53	-0.58%	7,081,539
Jul 10, 2026	337.47	338.59	335.77	336.47	336.47	0.30%	6,283,964
Jul 9, 2026	331.46	337.00	330.81	335.47	335.47	1.47%	15,403,079
Jul 8, 2026	336.53	336.53	330.13	330.62	330.62	-2.54%	17,406,640
Jul 7, 2026	340.98	341.40	337.09	339.22	339.22	0.44%	6,781,646
Jul 6, 2026	335.00	339.72	334.11	337.72	337.72	1.43%	7,467,071
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
Jun 26, 2026	336.00	336.40	327.50	329.05	327.57	-1.81%	17,640,907
Jun 25, 2026	334.96	343.45	334.76	335.12	333.62	0.50%	10,049,358
Jun 24, 2026	333.07	334.53	329.77	333.45	331.95	-0.21%	7,907,442
Jun 23, 2026	329.47	335.37	327.21	334.14	332.64	0.80%	7,582,217
Jun 22, 2026	329.70	332.77	326.75	331.48	329.99	1.92%	10,182,506
Jun 18, 2026	336.95	338.09	324.16	325.22	323.76	-2.47%	20,111,030
Jun 17, 2026	332.18	337.77	331.50	333.46	331.96	0.70%	12,246,449
Jun 16, 2026	324.30	331.75	324.02	331.14	329.65	3.68%	11,094,894
Jun 15, 2026	323.92	325.92	318.84	319.40	317.97	-0.41%	7,988,879
Jun 12, 2026	315.97	321.30	315.55	320.72	319.28	2.31%	7,426,164
Jun 11, 2026	309.56	314.72	308.88	313.49	312.08	1.41%	9,116,617
Jun 10, 2026	312.56	314.75	309.03	309.14	307.75	-1.14%	7,446,218
Jun 9, 2026	313.51	316.42	309.01	312.70	311.30	0.51%	11,594,550
Jun 8, 2026	313.25	316.30	310.78	311.11	309.71	-0.40%	6,827,027
Jun 5, 2026	314.29	315.00	309.60	312.37	310.97	0.48%	9,118,778
Jun 4, 2026	305.74	312.91	304.44	310.89	309.50	3.34%	10,345,161
Jun 3, 2026	299.92	301.96	296.56	300.85	299.50	-0.04%	7,003,935
Jun 2, 2026	296.50	302.07	295.27	300.96	299.61	1.48%	8,296,234
Jun 1, 2026	297.69	299.55	295.27	296.58	295.25	-0.91%	7,929,978
May 29, 2026	296.40	299.88	295.20	299.31	297.97	0.87%	13,973,665
May 28, 2026	297.57	301.07	295.75	296.73	295.40	-0.85%	9,766,204
May 27, 2026	305.00	305.90	295.75	299.28	297.94	-2.43%	11,785,439
May 26, 2026	308.49	309.93	305.44	306.74	305.36	0.12%	7,731,840
May 22, 2026	304.68	307.45	303.84	306.38	305.01	1.12%	5,978,568
May 21, 2026	301.23	303.98	300.21	303.00	301.64	0.34%	7,874,388
May 20, 2026	296.70	302.93	293.67	301.98	300.63	2.12%	9,327,002
May 19, 2026	301.09	301.79	295.26	295.70	294.37	-1.67%	8,066,927
May 18, 2026	298.00	301.26	297.22	300.73	299.38	0.98%	7,546,296
May 15, 2026	300.21	300.79	296.45	297.81	296.47	-0.70%	8,699,281