JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
331.28
+0.55 (0.17%)
At close: Oct 6, 2026, 4:00 PM EDT
331.75
+0.47 (0.14%)
After-hours: Oct 6, 2026, 7:59 PM EDT
JPMorgan Chase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 332.73 | 333.79 | 330.93 | 331.28 | 331.28 | 0.17% | 6,271,759 |
| 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 |
| Aug 24, 2026 | 353.30 | 358.28 | 352.82 | 356.39 | 354.62 | 1.37% | 4,397,594 |
| Aug 21, 2026 | 354.07 | 356.86 | 350.37 | 351.58 | 349.83 | 0.01% | 8,112,130 |
| Aug 20, 2026 | 357.60 | 357.95 | 351.55 | 351.55 | 349.80 | -1.60% | 6,799,673 |
| Aug 19, 2026 | 363.01 | 363.05 | 355.65 | 357.26 | 355.49 | -1.65% | 6,696,210 |
| Aug 18, 2026 | 362.34 | 363.57 | 359.27 | 363.25 | 361.45 | 0.63% | 5,525,081 |
| Aug 17, 2026 | 361.94 | 365.75 | 360.96 | 360.96 | 359.17 | -0.52% | 5,282,595 |
| Aug 14, 2026 | 363.00 | 365.90 | 361.45 | 362.84 | 361.04 | -0.07% | 5,058,591 |
| Aug 13, 2026 | 366.50 | 366.50 | 361.52 | 363.11 | 361.31 | -0.57% | 5,102,686 |
| Aug 12, 2026 | 362.97 | 366.09 | 361.30 | 365.18 | 363.37 | 0.87% | 4,366,754 |
| Aug 11, 2026 | 360.05 | 363.12 | 358.60 | 362.04 | 360.24 | 0.63% | 4,576,473 |
| Aug 10, 2026 | 357.96 | 359.99 | 356.50 | 359.79 | 358.00 | 0.63% | 5,327,471 |
| Aug 7, 2026 | 355.76 | 358.85 | 353.33 | 357.52 | 355.75 | 0.34% | 4,566,210 |
| Aug 6, 2026 | 362.81 | 362.81 | 354.95 | 356.30 | 354.53 | -0.82% | 5,820,107 |
| Aug 5, 2026 | 358.97 | 362.17 | 358.20 | 359.24 | 357.46 | 0.48% | 5,269,490 |
| Aug 4, 2026 | 355.00 | 363.00 | 353.87 | 357.52 | 355.75 | 1.38% | 8,477,203 |
| Aug 3, 2026 | 353.75 | 355.62 | 350.84 | 352.64 | 350.89 | 0.24% | 6,436,597 |
| Jul 31, 2026 | 353.30 | 354.47 | 349.70 | 351.79 | 350.04 | 0.27% | 6,603,422 |
| Jul 30, 2026 | 347.54 | 352.28 | 345.37 | 350.85 | 349.11 | 1.78% | 7,607,701 |
| Jul 29, 2026 | 356.50 | 357.37 | 343.78 | 344.71 | 343.00 | -3.53% | 8,272,605 |
| Jul 28, 2026 | 357.30 | 359.30 | 354.15 | 357.31 | 355.54 | 0.31% | 6,538,299 |