JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	300.02	300.41	295.65	296.66	-	-1.11%	1,511,243
May 11, 2026	302.10	303.19	298.88	300.00	300.00	-0.70%	8,687,439
May 8, 2026	308.25	308.99	300.50	302.10	302.10	-1.36%	8,552,930
May 7, 2026	314.65	316.30	306.14	306.27	306.27	-2.74%	7,579,055
May 6, 2026	311.45	316.26	311.35	314.90	314.90	1.78%	8,585,292
May 5, 2026	307.71	310.97	306.80	309.40	309.40	0.57%	6,287,104
May 4, 2026	310.62	310.65	306.51	307.65	307.65	-1.54%	7,154,553
May 1, 2026	313.95	316.08	311.83	312.47	312.47	-0.24%	6,070,239
Apr 30, 2026	307.07	314.10	306.57	313.23	313.23	1.29%	8,811,910
Apr 29, 2026	310.57	312.05	307.29	309.25	309.25	-0.71%	7,837,586
Apr 28, 2026	315.20	315.45	311.17	311.45	311.45	-0.06%	7,333,228
Apr 27, 2026	306.88	312.58	306.88	311.63	311.63	1.09%	7,569,979
Apr 24, 2026	311.15	311.15	307.89	308.28	308.28	-1.09%	5,185,326
Apr 23, 2026	313.52	314.99	308.89	311.69	311.69	-0.42%	6,937,164
Apr 22, 2026	314.85	315.15	311.94	313.02	313.02	0.01%	5,510,634
Apr 21, 2026	317.49	320.24	312.75	313.00	313.00	-1.26%	7,047,928
Apr 20, 2026	310.85	317.13	310.37	316.99	316.99	2.16%	10,718,679
Apr 17, 2026	312.47	314.90	310.09	310.29	310.29	0.11%	11,054,775
Apr 16, 2026	305.35	309.95	305.20	309.95	309.95	1.31%	8,116,453
Apr 15, 2026	313.95	314.24	304.26	305.93	305.93	-1.67%	9,823,650
Apr 14, 2026	309.82	314.32	308.87	311.12	311.12	-0.82%	10,862,405
Apr 13, 2026	307.47	313.74	305.46	313.68	313.68	1.23%	8,101,874
Apr 10, 2026	310.00	310.35	306.72	309.87	309.87	-0.15%	5,803,788
Apr 9, 2026	306.95	311.26	306.11	310.33	310.33	0.77%	6,244,342
Apr 8, 2026	307.97	311.26	305.33	307.97	307.97	3.55%	9,880,981
Apr 7, 2026	293.14	298.18	292.70	297.40	297.40	0.66%	7,269,642
Apr 6, 2026	294.06	296.83	293.20	295.45	295.45	0.29%	6,982,420
Apr 2, 2026	291.91	295.62	288.72	294.60	293.10	-0.26%	6,669,252
Apr 1, 2026	295.39	298.72	292.91	295.38	293.88	0.41%	11,267,167
Mar 31, 2026	288.47	295.07	284.95	294.16	292.66	3.66%	12,956,879
Mar 30, 2026	284.74	287.25	282.33	283.77	282.33	0.33%	11,734,351
Mar 27, 2026	289.14	290.11	281.75	282.84	281.40	-3.02%	9,873,292
Mar 26, 2026	292.58	294.99	290.73	291.66	290.17	-1.27%	8,669,196
Mar 25, 2026	294.15	297.64	292.44	295.42	293.92	1.03%	12,188,164
Mar 24, 2026	286.17	295.48	285.37	292.40	290.91	0.86%	11,092,328
Mar 23, 2026	294.31	295.75	287.97	289.91	288.43	1.17%	11,470,841
Mar 20, 2026	288.08	290.71	285.27	286.56	285.10	-0.49%	22,436,492
Mar 19, 2026	286.88	289.51	284.62	287.97	286.50	0.08%	9,846,696
Mar 18, 2026	286.83	289.41	285.12	287.74	286.27	0.30%	10,057,039
Mar 17, 2026	289.00	291.76	285.95	286.89	285.43	0.26%	8,961,193
Mar 16, 2026	286.34	289.27	284.61	286.16	284.70	0.96%	8,149,008
Mar 13, 2026	284.67	287.19	282.95	283.44	282.00	0.19%	9,091,183
Mar 12, 2026	282.83	283.88	279.10	282.89	281.45	-1.61%	13,760,505
Mar 11, 2026	288.81	290.48	284.86	287.52	286.06	-0.42%	10,204,994
Mar 10, 2026	289.29	292.75	287.18	288.73	287.26	-0.41%	8,344,876
Mar 9, 2026	285.50	291.10	280.45	289.92	288.44	0.15%	12,241,052
Mar 6, 2026	286.34	289.99	283.71	289.48	288.01	-1.39%	13,496,526
Mar 5, 2026	297.98	301.24	292.43	293.55	292.06	-1.95%	12,732,488
Mar 4, 2026	299.99	301.00	295.82	299.39	297.87	-0.29%	8,055,673
Mar 3, 2026	292.29	302.39	289.50	300.26	298.73	0.91%	10,278,216