JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	357.00	357.37	353.07	354.33	-	-0.58%	1,482,792
Aug 24, 2026	353.30	358.28	352.82	356.39	356.39	1.37%	4,159,719
Aug 21, 2026	354.07	356.86	350.37	351.58	351.58	0.01%	8,040,425
Aug 20, 2026	357.60	357.95	351.55	351.55	351.55	-1.60%	6,741,721
Aug 19, 2026	363.01	363.05	355.65	357.26	357.26	-1.65%	6,655,462
Aug 18, 2026	362.34	363.57	359.27	363.25	363.25	0.63%	5,423,178
Aug 17, 2026	361.94	365.75	360.96	360.96	360.96	-0.52%	5,233,818
Aug 14, 2026	363.00	365.90	361.45	362.84	362.84	-0.07%	5,048,677
Aug 13, 2026	366.50	366.50	361.52	363.11	363.11	-0.57%	5,068,806
Aug 12, 2026	362.97	366.09	361.30	365.18	365.18	0.87%	4,220,017
Aug 11, 2026	360.05	363.12	358.60	362.04	362.04	0.63%	4,555,470
Aug 10, 2026	357.96	359.99	356.50	359.79	359.79	0.63%	5,311,551
Aug 7, 2026	355.76	358.85	353.33	357.52	357.52	0.34%	4,447,608
Aug 6, 2026	362.81	362.81	354.95	356.30	356.30	-0.82%	5,221,362
Aug 5, 2026	358.97	362.17	358.20	359.24	359.24	0.48%	5,077,117
Aug 4, 2026	355.00	363.00	353.87	357.52	357.52	1.38%	8,391,604
Aug 3, 2026	353.75	355.62	350.84	352.64	352.64	0.24%	6,425,337
Jul 31, 2026	353.30	354.47	349.70	351.79	351.79	0.27%	6,576,753
Jul 30, 2026	347.54	352.28	345.37	350.85	350.85	1.78%	7,541,597
Jul 29, 2026	356.50	357.37	343.78	344.71	344.71	-3.53%	8,185,887
Jul 28, 2026	357.30	359.30	354.15	357.31	357.31	0.31%	6,469,252
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