JP Morgan Chase & Co.
JPM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $354.23 | $355.28 | $347.55 | $350.13 | -1.71% | 9.61M |
| Sep 11, 2026 | $358.32 | $360.05 | $354.79 | $356.23 | +0.76% | 5.36M |
| Sep 10, 2026 | $353.51 | $354.22 | $351.12 | $353.56 | -0.32% | 4.19M |
| Sep 9, 2026 | $352.00 | $356.33 | $348.69 | $354.71 | +0.34% | 6.32M |
| Sep 8, 2026 | $357.10 | $358.55 | $353.23 | $353.51 | -1.43% | 5.63M |
| Sep 4, 2026 | $361.00 | $362.86 | $355.20 | $358.64 | -0.94% | 4.88M |
| Sep 3, 2026 | $358.68 | $362.85 | $356.39 | $362.06 | +1.64% | 5.42M |
| Sep 2, 2026 | $357.55 | $361.47 | $353.79 | $356.22 | +0.36% | 5.34M |
| Sep 1, 2026 | $355.73 | $359.93 | $354.12 | $354.95 | -0.30% | 5.08M |
| Aug 31, 2026 | $355.90 | $357.77 | $354.77 | $356.02 | -0.45% | 7.96M |
| Aug 28, 2026 | $355.67 | $358.73 | $354.22 | $357.62 | +0.96% | 3.92M |
| Aug 27, 2026 | $354.68 | $357.57 | $352.23 | $354.22 | -0.64% | 5.21M |
| Aug 26, 2026 | $356.50 | $358.35 | $354.60 | $356.50 | -0.05% | 5.80M |
| Aug 25, 2026 | $357.00 | $357.37 | $353.07 | $356.69 | +0.08% | 4.30M |
| Aug 24, 2026 | $353.30 | $358.28 | $352.82 | $356.39 | +1.37% | 4.40M |
| Aug 21, 2026 | $354.07 | $356.86 | $350.37 | $351.58 | +0.01% | 8.11M |
| Aug 20, 2026 | $357.60 | $357.95 | $351.55 | $351.55 | -1.60% | 6.80M |
| Aug 19, 2026 | $363.01 | $363.05 | $355.65 | $357.26 | -1.65% | 6.70M |
| Aug 18, 2026 | $362.34 | $363.57 | $359.27 | $363.25 | +0.63% | 5.53M |
| Aug 17, 2026 | $361.94 | $365.75 | $360.96 | $360.96 | -0.52% | 5.28M |
| Aug 14, 2026 | $363.00 | $365.90 | $361.45 | $362.84 | -0.07% | 5.06M |
| Aug 13, 2026 | $366.50 | $366.50 | $361.52 | $363.11 | -0.57% | 5.10M |
| Aug 12, 2026 | $362.97 | $366.09 | $361.30 | $365.18 | +0.87% | 4.37M |
| Aug 11, 2026 | $360.05 | $363.12 | $358.60 | $362.04 | +0.63% | 4.58M |
| Aug 10, 2026 | $357.96 | $359.99 | $356.50 | $359.79 | +0.63% | 5.33M |
| Aug 7, 2026 | $355.76 | $358.85 | $353.33 | $357.52 | +0.34% | 4.57M |
| Aug 6, 2026 | $362.81 | $362.81 | $354.95 | $356.30 | -0.82% | 5.82M |
| Aug 5, 2026 | $358.97 | $362.17 | $358.20 | $359.24 | +0.48% | 5.27M |
| Aug 4, 2026 | $355.00 | $363.00 | $353.87 | $357.52 | +1.38% | 8.48M |
| Aug 3, 2026 | $353.75 | $355.62 | $350.84 | $352.64 | +0.24% | 6.44M |
| Jul 31, 2026 | $353.30 | $354.47 | $349.70 | $351.79 | +0.27% | 6.60M |
| Jul 30, 2026 | $347.54 | $352.28 | $345.37 | $350.85 | +1.78% | 7.61M |
| Jul 29, 2026 | $356.50 | $357.37 | $343.78 | $344.71 | -3.53% | 8.27M |
| Jul 28, 2026 | $357.30 | $359.30 | $354.15 | $357.31 | +0.31% | 6.54M |
| Jul 27, 2026 | $357.89 | $359.05 | $352.58 | $356.20 | +0.85% | 7.89M |
| Jul 24, 2026 | $350.64 | $353.37 | $347.50 | $353.21 | +0.95% | 7.52M |
| Jul 23, 2026 | $346.58 | $349.92 | $345.42 | $349.90 | +0.49% | 10.91M |
| Jul 22, 2026 | $345.07 | $349.07 | $344.25 | $348.21 | +0.86% | 8.04M |
| Jul 21, 2026 | $340.12 | $345.74 | $337.30 | $345.23 | +1.88% | 6.02M |
| Jul 20, 2026 | $341.80 | $344.26 | $337.37 | $338.87 | -0.65% | 7.72M |
| Jul 17, 2026 | $339.03 | $346.13 | $335.05 | $341.10 | -0.60% | 9.25M |
| Jul 16, 2026 | $349.28 | $349.34 | $341.11 | $343.15 | -1.08% | 12.43M |
| Jul 15, 2026 | $345.85 | $351.24 | $344.05 | $346.91 | +1.17% | 10.75M |
| Jul 14, 2026 | $327.00 | $344.73 | $325.75 | $342.89 | +2.50% | 14.54M |
| Jul 13, 2026 | $338.34 | $338.35 | $332.50 | $334.53 | -0.58% | 7.12M |
| Jul 10, 2026 | $337.47 | $338.59 | $335.77 | $336.47 | +0.30% | 6.30M |
| Jul 9, 2026 | $331.46 | $337.00 | $330.81 | $335.47 | +1.47% | 15.57M |
| Jul 8, 2026 | $336.53 | $336.53 | $330.13 | $330.62 | -2.54% | 18.51M |
| Jul 7, 2026 | $340.98 | $341.40 | $337.09 | $339.22 | +0.44% | 7.12M |
| Jul 6, 2026 | $335.00 | $339.72 | $334.11 | $337.72 | +0.97% | 8.67M |
| Jul 2, 2026 | $338.02 | $340.00 | $331.77 | $334.47 | +0.12% | 8.42M |
| Jul 1, 2026 | $328.37 | $335.64 | $325.01 | $334.07 | +2.06% | 15.21M |
| Jun 30, 2026 | $328.89 | $330.44 | $326.68 | $327.33 | -0.63% | 8.08M |
| Jun 29, 2026 | $328.28 | $332.39 | $327.20 | $329.39 | +0.10% | 7.98M |
| Jun 26, 2026 | $336.00 | $336.40 | $327.50 | $329.05 | -1.81% | 17.64M |
| Jun 25, 2026 | $334.96 | $343.45 | $334.76 | $335.12 | +0.50% | 10.05M |
| Jun 24, 2026 | $333.07 | $334.53 | $329.77 | $333.45 | -0.21% | 7.91M |
| Jun 23, 2026 | $329.47 | $335.37 | $327.21 | $334.14 | +0.80% | 7.58M |
| Jun 22, 2026 | $329.70 | $332.77 | $326.75 | $331.48 | +1.92% | 10.18M |
| Jun 18, 2026 | $336.95 | $338.09 | $324.16 | $325.22 | — | 20.11M |
