JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	340.00	340.75	335.82	337.98	337.98	-0.76%	6,764,320
Nov 2, 2026	340.94	342.43	339.92	340.58	340.58	1.05%	6,014,662
Oct 30, 2026	345.29	345.29	335.12	337.04	337.04	-1.90%	7,907,915
Oct 29, 2026	344.51	345.75	342.35	343.58	343.58	1.26%	5,812,912
Oct 28, 2026	337.38	340.88	335.17	339.30	339.30	1.05%	5,227,659
Oct 27, 2026	337.04	337.51	334.50	335.79	335.79	0.52%	4,712,302
Oct 26, 2026	334.00	336.49	333.16	334.04	334.04	0.74%	6,228,555
Oct 23, 2026	333.00	335.14	330.40	331.58	331.58	-1.47%	4,781,112
Oct 22, 2026	332.28	336.62	332.26	336.54	336.54	0.40%	6,202,359
Oct 21, 2026	337.12	337.12	332.65	335.19	335.19	-0.02%	5,773,400
Oct 20, 2026	333.97	339.86	332.55	335.26	335.26	0.52%	6,160,725
Oct 19, 2026	339.22	341.01	333.22	333.53	333.53	-1.82%	6,930,971
Oct 16, 2026	339.45	344.40	337.52	339.72	339.72	1.25%	8,272,120
Oct 15, 2026	337.25	337.25	332.24	335.53	335.53	0.07%	8,648,078
Oct 14, 2026	327.17	336.20	326.40	335.28	335.28	1.16%	10,072,644
Oct 13, 2026	339.97	344.36	331.17	331.43	331.43	-0.86%	13,707,565
Oct 12, 2026	334.30	336.34	333.55	334.30	334.30	0.39%	5,553,494
Oct 9, 2026	331.20	333.54	330.58	332.99	332.99	0.47%	4,910,761
Oct 8, 2026	327.25	332.31	325.63	331.42	331.42	0.56%	7,664,997
Oct 7, 2026	327.20	329.87	325.07	329.58	329.58	-0.51%	6,617,629
Oct 6, 2026	332.73	333.79	330.93	331.28	331.28	0.17%	5,806,489
Oct 5, 2026	333.31	333.75	330.59	332.38	330.73	-	5,309,082
Oct 2, 2026	334.00	334.85	330.00	332.38	330.73	-0.24%	6,664,271
Oct 1, 2026	328.75	333.58	325.87	333.18	331.53	0.71%	8,164,431
Sep 30, 2026	334.89	336.34	330.83	330.83	329.19	-1.24%	9,121,168
Sep 29, 2026	337.00	338.75	333.33	334.98	333.32	-0.48%	7,258,590
Sep 28, 2026	341.83	342.00	336.30	336.59	334.92	-1.89%	10,483,748
Sep 25, 2026	340.77	343.31	338.64	343.06	341.36	1.33%	11,464,092
Sep 24, 2026	338.12	339.37	335.28	338.56	336.88	0.31%	6,941,733
Sep 23, 2026	337.61	341.44	336.98	337.53	335.85	-0.73%	7,078,381
Sep 22, 2026	352.00	352.10	337.30	340.00	338.31	-3.42%	11,485,583
Sep 21, 2026	353.67	354.50	350.08	352.04	350.29	0.68%	6,414,673
Sep 18, 2026	347.89	349.67	345.01	349.67	347.93	0.10%	18,312,433
Sep 17, 2026	352.25	353.49	345.27	349.31	347.58	0.11%	6,485,120
Sep 16, 2026	353.38	355.60	344.69	348.92	347.19	-1.01%	8,307,796
Sep 15, 2026	351.00	354.70	343.07	352.49	350.74	0.67%	14,030,793
Sep 14, 2026	354.23	355.28	347.55	350.13	348.39	-1.71%	9,612,162
Sep 11, 2026	358.32	360.05	354.79	356.23	354.46	0.76%	5,355,273
Sep 10, 2026	353.51	354.22	351.12	353.56	351.80	-0.32%	4,186,391
Sep 9, 2026	352.00	356.33	348.69	354.71	352.95	0.34%	6,319,796
Sep 8, 2026	357.10	358.55	353.23	353.51	351.76	-1.43%	5,633,145
Sep 4, 2026	361.00	362.86	355.20	358.64	356.86	-0.94%	4,875,394
Sep 3, 2026	358.68	362.85	356.39	362.06	360.26	1.64%	5,416,619
Sep 2, 2026	357.55	361.47	353.79	356.22	354.45	0.36%	5,343,789
Sep 1, 2026	355.73	359.93	354.12	354.95	353.19	-0.30%	5,079,819
Aug 31, 2026	355.90	357.77	354.77	356.02	354.25	-0.45%	7,964,106
Aug 28, 2026	355.67	358.73	354.22	357.62	355.84	0.96%	3,916,485
Aug 27, 2026	354.68	357.57	352.23	354.22	352.46	-0.64%	5,214,828
Aug 26, 2026	356.50	358.35	354.60	356.50	354.73	-0.05%	5,802,515
Aug 25, 2026	357.00	357.37	353.07	356.69	354.92	0.08%	4,298,730