JP Morgan Chase & Co.
JPM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $340.00 | $340.75 | $335.82 | $337.98 | -0.76% | 6.76M |
| Nov 2, 2026 | $340.94 | $342.43 | $339.92 | $340.58 | +1.05% | 6.01M |
| Oct 30, 2026 | $345.29 | $345.29 | $335.12 | $337.04 | -1.90% | 7.91M |
| Oct 29, 2026 | $344.51 | $345.75 | $342.35 | $343.58 | +1.26% | 5.81M |
| Oct 28, 2026 | $337.38 | $340.88 | $335.17 | $339.30 | +1.05% | 5.23M |
| Oct 27, 2026 | $337.04 | $337.51 | $334.50 | $335.79 | +0.52% | 4.71M |
| Oct 26, 2026 | $334.00 | $336.49 | $333.16 | $334.04 | +0.74% | 6.23M |
| Oct 23, 2026 | $333.00 | $335.14 | $330.40 | $331.58 | -1.47% | 4.78M |
| Oct 22, 2026 | $332.28 | $336.62 | $332.26 | $336.54 | +0.40% | 6.20M |
| Oct 21, 2026 | $337.12 | $337.12 | $332.65 | $335.19 | -0.02% | 5.77M |
| Oct 20, 2026 | $333.97 | $339.86 | $332.55 | $335.26 | +0.52% | 6.16M |
| Oct 19, 2026 | $339.22 | $341.01 | $333.22 | $333.53 | -1.82% | 6.93M |
| Oct 16, 2026 | $339.45 | $344.40 | $337.52 | $339.72 | +1.25% | 8.42M |
| Oct 15, 2026 | $337.25 | $337.25 | $332.24 | $335.53 | +0.07% | 8.69M |
| Oct 14, 2026 | $327.17 | $336.20 | $326.40 | $335.28 | +1.16% | 10.25M |
| Oct 13, 2026 | $339.97 | $344.36 | $331.17 | $331.43 | -0.86% | 13.76M |
| Oct 12, 2026 | $334.30 | $336.34 | $333.55 | $334.30 | +0.39% | 5.68M |
| Oct 9, 2026 | $331.20 | $333.54 | $330.58 | $332.99 | +0.47% | 5.06M |
| Oct 8, 2026 | $327.25 | $332.31 | $325.63 | $331.42 | +0.56% | 8.07M |
| Oct 7, 2026 | $327.20 | $329.87 | $325.07 | $329.58 | -0.51% | 7.01M |
| Oct 6, 2026 | $332.73 | $333.79 | $330.93 | $331.28 | -0.33% | 6.29M |
| Oct 5, 2026 | $333.31 | $333.75 | $330.59 | $332.38 | 0.00% | 5.35M |
| Oct 2, 2026 | $334.00 | $334.85 | $330.00 | $332.38 | -0.24% | 6.66M |
| Oct 1, 2026 | $328.75 | $333.58 | $325.87 | $333.18 | +0.71% | 8.16M |
| Sep 30, 2026 | $334.89 | $336.34 | $330.83 | $330.83 | -1.24% | 9.12M |
| Sep 29, 2026 | $337.00 | $338.75 | $333.33 | $334.98 | -0.48% | 7.26M |
| Sep 28, 2026 | $341.83 | $342.00 | $336.30 | $336.59 | -1.89% | 10.48M |
| Sep 25, 2026 | $340.77 | $343.31 | $338.64 | $343.06 | +1.33% | 11.46M |
| Sep 24, 2026 | $338.12 | $339.37 | $335.28 | $338.56 | +0.31% | 6.94M |
| Sep 23, 2026 | $337.61 | $341.44 | $336.98 | $337.53 | -0.73% | 7.08M |
| Sep 22, 2026 | $352.00 | $352.10 | $337.30 | $340.00 | -3.42% | 11.49M |
| Sep 21, 2026 | $353.67 | $354.50 | $350.08 | $352.04 | +0.68% | 6.41M |
| Sep 18, 2026 | $347.89 | $349.67 | $345.01 | $349.67 | +0.10% | 18.31M |
| Sep 17, 2026 | $352.25 | $353.49 | $345.27 | $349.31 | +0.11% | 6.49M |
| Sep 16, 2026 | $353.38 | $355.60 | $344.69 | $348.92 | -1.01% | 8.31M |
| Sep 15, 2026 | $351.00 | $354.70 | $343.07 | $352.49 | +0.67% | 14.03M |
| 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 | — | 4.58M |
