JPM(JPM)
JPM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $336.00 | $336.40 | $327.50 | $329.05 | 17.24M |
| 6/25/2026 | $334.96 | $343.45 | $334.76 | $335.12 | 10.05M |
| 6/24/2026 | $333.07 | $334.53 | $329.77 | $333.45 | 7.91M |
| 6/23/2026 | $329.47 | $335.37 | $327.21 | $334.14 | 7.58M |
| 6/22/2026 | $329.70 | $332.77 | $326.75 | $331.48 | 10.18M |
| 6/18/2026 | $336.95 | $338.09 | $324.16 | $325.22 | 20.11M |
| 6/17/2026 | $332.18 | $337.77 | $331.50 | $333.46 | 12.25M |
| 6/16/2026 | $324.30 | $331.75 | $324.02 | $331.14 | 11.09M |
| 6/15/2026 | $323.92 | $325.92 | $318.84 | $319.40 | 7.99M |
| 6/12/2026 | $315.97 | $321.30 | $315.55 | $320.72 | 7.43M |
| 6/11/2026 | $309.56 | $314.72 | $308.88 | $313.49 | 9.12M |
| 6/10/2026 | $312.56 | $314.75 | $309.03 | $309.14 | 7.45M |
| 6/9/2026 | $313.51 | $316.42 | $309.01 | $312.70 | 11.59M |
| 6/8/2026 | $313.25 | $316.30 | $310.78 | $311.11 | 6.83M |
| 6/5/2026 | $314.29 | $315.00 | $309.60 | $312.37 | 9.12M |
| 6/4/2026 | $305.74 | $312.91 | $304.44 | $310.89 | 10.35M |
| 6/3/2026 | $299.92 | $301.96 | $296.56 | $300.85 | 7.00M |
| 6/2/2026 | $296.50 | $302.07 | $295.27 | $300.96 | 8.30M |
| 6/1/2026 | $297.69 | $299.55 | $295.27 | $296.58 | 7.93M |
| 5/29/2026 | $296.40 | $299.88 | $295.20 | $299.31 | 13.97M |
| 5/28/2026 | $297.57 | $301.07 | $295.75 | $296.73 | 9.77M |
| 5/27/2026 | $305.00 | $305.90 | $295.75 | $299.28 | 11.79M |
| 5/26/2026 | $308.49 | $309.93 | $305.44 | $306.74 | 7.73M |
| 5/22/2026 | $304.68 | $307.45 | $303.84 | $306.38 | 5.98M |
| 5/21/2026 | $301.23 | $303.98 | $300.21 | $303.00 | 7.87M |
| 5/20/2026 | $296.70 | $302.93 | $293.67 | $301.98 | 9.33M |
| 5/19/2026 | $301.09 | $301.79 | $295.26 | $295.70 | 8.07M |
| 5/18/2026 | $298.00 | $301.26 | $297.22 | $300.73 | 7.55M |
| 5/15/2026 | $300.21 | $300.79 | $296.45 | $297.81 | 8.70M |
| 5/14/2026 | $302.25 | $303.75 | $298.81 | $299.91 | 7.36M |
| 5/13/2026 | $302.27 | $303.00 | $300.07 | $300.25 | 7.71M |
| 5/12/2026 | $300.02 | $306.06 | $295.55 | $304.88 | 9.50M |
| 5/11/2026 | $302.10 | $303.19 | $298.88 | $300.00 | 9.51M |
| 5/8/2026 | $308.25 | $308.99 | $300.50 | $302.10 | 9.46M |
| 5/7/2026 | $314.65 | $316.30 | $306.14 | $306.27 | 8.36M |
| 5/6/2026 | $311.45 | $316.26 | $311.35 | $314.90 | 8.63M |
| 5/5/2026 | $307.71 | $310.97 | $306.80 | $309.40 | 6.32M |
| 5/4/2026 | $310.62 | $310.65 | $306.51 | $307.65 | 7.34M |
| 5/1/2026 | $313.95 | $316.08 | $311.83 | $312.47 | 6.14M |
| 4/30/2026 | $307.07 | $314.10 | $306.57 | $313.23 | 8.87M |
| 4/29/2026 | $310.57 | $312.05 | $307.29 | $309.25 | 8.03M |
| 4/28/2026 | $315.20 | $315.45 | $311.17 | $311.45 | 7.40M |
| 4/27/2026 | $306.88 | $312.58 | $306.88 | $311.63 | 7.93M |
| 4/24/2026 | $311.15 | $311.15 | $307.89 | $308.28 | 5.22M |
| 4/23/2026 | $313.52 | $314.99 | $308.89 | $311.69 | 6.97M |
| 4/22/2026 | $314.85 | $315.15 | $311.94 | $313.02 | 5.55M |
| 4/21/2026 | $317.49 | $320.24 | $312.75 | $313.00 | 7.08M |
| 4/20/2026 | $310.85 | $317.13 | $310.37 | $316.99 | 10.77M |
| 4/17/2026 | $312.47 | $314.90 | $310.09 | $310.29 | 11.08M |
| 4/16/2026 | $305.35 | $309.95 | $305.20 | $309.95 | 8.21M |
| 4/15/2026 | $313.95 | $314.24 | $304.26 | $305.93 | 9.89M |
| 4/14/2026 | $309.82 | $314.32 | $308.87 | $311.12 | 11.46M |
| 4/13/2026 | $307.47 | $313.74 | $305.46 | $313.68 | 8.32M |
| 4/10/2026 | $310.00 | $310.35 | $306.72 | $309.87 | 6.07M |
| 4/9/2026 | $306.95 | $311.26 | $306.11 | $310.33 | 6.59M |
| 4/8/2026 | $307.97 | $311.26 | $305.33 | $307.97 | 10.59M |
| 4/7/2026 | $293.14 | $298.18 | $292.70 | $297.40 | 7.85M |
| 4/6/2026 | $294.06 | $296.83 | $293.20 | $295.45 | 7.14M |
| 4/2/2026 | $291.91 | $295.62 | $288.72 | $294.60 | 6.67M |
| 4/1/2026 | $295.39 | $298.72 | $292.91 | $295.38 | 11.27M |
| 3/31/2026 | $288.47 | $295.07 | $284.95 | $294.16 | 12.96M |
| 3/30/2026 | $284.74 | $287.25 | $282.33 | $283.77 | 11.73M |