JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	298.52	304.29	296.52	302.55	302.55	-0.03%	9,010,874
Feb 12, 2026	312.28	313.62	300.02	302.64	302.64	-2.63%	13,177,562
Feb 11, 2026	323.24	325.28	308.73	310.82	310.82	-2.34%	8,543,737
Feb 10, 2026	322.55	326.13	315.12	318.28	318.28	-1.19%	9,873,435
Feb 9, 2026	321.34	326.40	320.12	322.10	322.10	-0.09%	11,290,636
Feb 6, 2026	314.71	324.25	314.71	322.40	322.40	3.95%	17,483,995
Feb 5, 2026	315.00	316.01	305.54	310.16	310.16	-2.24%	9,195,096
Feb 4, 2026	314.41	319.31	314.41	317.27	317.27	0.77%	9,743,427
Feb 3, 2026	309.73	316.25	309.10	314.85	314.85	2.18%	11,020,579
Feb 2, 2026	304.46	309.30	301.37	308.14	308.14	0.74%	9,811,711
Jan 30, 2026	305.25	307.93	302.56	305.89	305.89	-0.17%	11,593,279
Jan 29, 2026	302.40	306.83	302.22	306.42	306.42	1.88%	11,392,066
Jan 28, 2026	300.27	301.92	298.05	300.77	300.77	0.15%	9,271,887
Jan 27, 2026	301.33	301.97	298.15	300.31	300.31	-0.24%	11,327,029
Jan 26, 2026	297.81	301.78	297.45	301.04	301.04	1.12%	11,732,115
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