JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	292.29	302.39	289.50	300.26	300.26	0.91%	10,105,066
Mar 2, 2026	294.81	299.98	293.21	297.56	297.56	-0.91%	8,485,229
Feb 27, 2026	300.00	302.95	294.45	300.30	300.30	-1.90%	17,624,329
Feb 26, 2026	304.58	309.01	303.64	306.13	306.13	0.93%	6,959,505
Feb 25, 2026	298.64	303.66	297.01	303.30	303.30	2.02%	7,834,704
Feb 24, 2026	296.82	299.75	291.38	297.30	297.30	-0.12%	11,737,599
Feb 23, 2026	308.80	311.00	295.10	297.67	297.67	-4.22%	12,819,761
Feb 20, 2026	308.40	311.00	305.68	310.79	310.79	0.89%	7,790,978
Feb 19, 2026	307.17	309.18	305.12	308.05	308.05	-0.24%	6,737,705
Feb 18, 2026	308.46	312.28	307.22	308.78	308.78	0.54%	7,209,556
Feb 17, 2026	302.76	308.24	302.50	307.13	307.13	1.51%	8,896,753
Feb 13, 2026	298.52	304.29	296.52	302.55	302.55	-0.03%	9,114,526
Feb 12, 2026	312.28	313.62	300.02	302.64	302.64	-2.63%	13,443,363
Feb 11, 2026	323.24	325.28	308.73	310.82	310.82	-2.34%	8,703,519
Feb 10, 2026	322.55	326.13	315.12	318.28	318.28	-1.19%	9,902,224
Feb 9, 2026	321.34	326.40	320.12	322.10	322.10	-0.09%	11,477,473
Feb 6, 2026	314.71	324.25	314.71	322.40	322.40	3.95%	17,797,443
Feb 5, 2026	315.00	316.01	305.54	310.16	310.16	-2.24%	9,387,999
Feb 4, 2026	314.41	319.31	314.41	317.27	317.27	0.77%	9,848,802
Feb 3, 2026	309.73	316.25	309.10	314.85	314.85	2.18%	12,687,963
Feb 2, 2026	304.46	309.30	301.37	308.14	308.14	0.74%	9,839,360
Jan 30, 2026	305.25	307.93	302.56	305.89	305.89	-0.17%	11,953,180
Jan 29, 2026	302.40	306.83	302.22	306.42	306.42	1.88%	11,579,987
Jan 28, 2026	300.27	301.92	298.05	300.77	300.77	0.15%	9,556,743
Jan 27, 2026	301.33	301.97	298.15	300.31	300.31	-0.24%	11,527,448
Jan 26, 2026	297.81	301.78	297.45	301.04	301.04	1.12%	11,752,666
Jan 23, 2026	302.00	302.37	296.51	297.72	297.72	-1.95%	11,107,925
Jan 22, 2026	304.86	308.20	302.90	303.63	303.63	0.53%	10,535,822
Jan 21, 2026	303.43	305.40	301.15	302.04	302.04	-0.23%	10,270,144
Jan 20, 2026	306.21	311.15	301.86	302.74	302.74	-3.11%	12,900,620
Jan 16, 2026	310.35	317.21	310.00	312.47	312.47	1.04%	14,652,508
Jan 15, 2026	308.47	312.94	307.75	309.26	309.26	0.45%	14,751,447
Jan 14, 2026	308.20	311.76	306.12	307.87	307.87	-0.97%	25,951,464
Jan 13, 2026	324.30	326.86	310.57	310.90	310.90	-4.19%	19,371,171
Jan 12, 2026	321.88	326.02	321.23	324.49	324.49	-1.43%	12,805,062
Jan 9, 2026	329.34	331.90	328.17	329.19	329.19	-0.18%	6,738,143
Jan 8, 2026	326.39	331.40	325.65	329.79	329.79	0.86%	11,737,068
Jan 7, 2026	331.14	332.15	324.60	326.99	326.99	-2.28%	9,815,240
Jan 6, 2026	332.62	335.87	330.65	334.61	334.61	0.17%	7,660,787
Jan 5, 2026	325.50	337.25	325.19	334.04	332.54	2.63%	10,752,627
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