JPMorgan Chase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	297.69	299.55	295.27	296.34	-	-0.99%	2,342,517
May 29, 2026	296.40	299.88	295.20	299.31	299.31	0.87%	13,125,044
May 28, 2026	297.57	301.07	295.75	296.73	296.73	-0.85%	9,193,944
May 27, 2026	305.00	305.90	295.75	299.28	299.28	-2.43%	11,245,819
May 26, 2026	308.49	309.93	305.44	306.74	306.74	0.12%	7,224,358
May 22, 2026	304.68	307.45	303.84	306.38	306.38	1.12%	5,941,356
May 21, 2026	301.23	303.98	300.21	303.00	303.00	0.34%	7,206,792
May 20, 2026	296.70	302.93	293.67	301.98	301.98	2.12%	9,171,833
May 19, 2026	301.09	301.79	295.26	295.70	295.70	-1.67%	7,913,235
May 18, 2026	298.00	301.26	297.22	300.73	300.73	0.98%	7,505,659
May 15, 2026	300.21	300.79	296.45	297.81	297.81	-0.70%	8,558,030
May 14, 2026	302.25	303.75	298.81	299.91	299.91	-0.11%	7,364,315
May 13, 2026	302.27	303.00	300.07	300.25	300.25	-1.52%	7,709,525
May 12, 2026	300.02	306.06	295.55	304.88	304.88	1.63%	9,498,214
May 11, 2026	302.10	303.19	298.88	300.00	300.00	-0.70%	9,511,957
May 8, 2026	308.25	308.99	300.50	302.10	302.10	-1.36%	9,464,267
May 7, 2026	314.65	316.30	306.14	306.27	306.27	-2.74%	8,359,599
May 6, 2026	311.45	316.26	311.35	314.90	314.90	1.78%	8,629,538
May 5, 2026	307.71	310.97	306.80	309.40	309.40	0.57%	6,316,845
May 4, 2026	310.62	310.65	306.51	307.65	307.65	-1.54%	7,338,179
May 1, 2026	313.95	316.08	311.83	312.47	312.47	-0.24%	6,135,359
Apr 30, 2026	307.07	314.10	306.57	313.23	313.23	1.29%	8,865,387
Apr 29, 2026	310.57	312.05	307.29	309.25	309.25	-0.71%	8,031,805
Apr 28, 2026	315.20	315.45	311.17	311.45	311.45	-0.06%	7,398,596
Apr 27, 2026	306.88	312.58	306.88	311.63	311.63	1.09%	7,925,317
Apr 24, 2026	311.15	311.15	307.89	308.28	308.28	-1.09%	5,215,321
Apr 23, 2026	313.52	314.99	308.89	311.69	311.69	-0.42%	6,969,656
Apr 22, 2026	314.85	315.15	311.94	313.02	313.02	0.01%	5,545,909
Apr 21, 2026	317.49	320.24	312.75	313.00	313.00	-1.26%	7,084,264
Apr 20, 2026	310.85	317.13	310.37	316.99	316.99	2.16%	10,772,003
Apr 17, 2026	312.47	314.90	310.09	310.29	310.29	0.11%	11,082,391
Apr 16, 2026	305.35	309.95	305.20	309.95	309.95	1.31%	8,208,612
Apr 15, 2026	313.95	314.24	304.26	305.93	305.93	-1.67%	9,885,824
Apr 14, 2026	309.82	314.32	308.87	311.12	311.12	-0.82%	11,455,513
Apr 13, 2026	307.47	313.74	305.46	313.68	313.68	1.23%	8,318,221
Apr 10, 2026	310.00	310.35	306.72	309.87	309.87	-0.15%	6,069,693
Apr 9, 2026	306.95	311.26	306.11	310.33	310.33	0.77%	6,586,601
Apr 8, 2026	307.97	311.26	305.33	307.97	307.97	3.55%	10,590,165
Apr 7, 2026	293.14	298.18	292.70	297.40	297.40	0.66%	7,849,083
Apr 6, 2026	294.06	296.83	293.20	295.45	295.45	0.80%	7,142,621
Apr 2, 2026	291.91	295.62	288.72	294.60	293.11	-0.26%	6,669,252
Apr 1, 2026	295.39	298.72	292.91	295.38	293.89	0.41%	11,267,167
Mar 31, 2026	288.47	295.07	284.95	294.16	292.67	3.66%	12,956,879
Mar 30, 2026	284.74	287.25	282.33	283.77	282.34	0.33%	11,734,351
Mar 27, 2026	289.14	290.11	281.75	282.84	281.41	-3.02%	9,873,292
Mar 26, 2026	292.58	294.99	290.73	291.66	290.19	-1.27%	8,669,196
Mar 25, 2026	294.15	297.64	292.44	295.42	293.93	1.03%	12,188,164
Mar 24, 2026	286.17	295.48	285.37	292.40	290.92	0.86%	11,092,328
Mar 23, 2026	294.31	295.75	287.97	289.91	288.45	1.17%	11,470,841
Mar 20, 2026	288.08	290.71	285.27	286.56	285.11	-0.49%	22,436,492