JPM(JPM)
JPM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $312.47 | $314.90 | $310.12 | $310.24 | 7.96M |
| 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 |
| 3/27/2026 | $289.14 | $290.11 | $281.75 | $282.84 | 9.87M |
| 3/26/2026 | $292.58 | $294.99 | $290.73 | $291.66 | 8.67M |
| 3/25/2026 | $294.15 | $297.64 | $292.44 | $295.42 | 12.19M |
| 3/24/2026 | $286.17 | $295.48 | $285.37 | $292.40 | 11.09M |
| 3/23/2026 | $294.31 | $295.75 | $287.97 | $289.91 | 11.47M |
| 3/20/2026 | $288.08 | $290.71 | $285.27 | $286.56 | 22.44M |
| 3/19/2026 | $286.88 | $289.51 | $284.62 | $287.97 | 9.85M |
| 3/18/2026 | $286.83 | $289.40 | $285.12 | $287.74 | 10.06M |
| 3/17/2026 | $289.00 | $291.76 | $285.95 | $286.89 | 8.96M |
| 3/16/2026 | $286.34 | $289.27 | $284.61 | $286.16 | 8.15M |
| 3/13/2026 | $284.67 | $287.19 | $282.95 | $283.44 | 9.09M |
| 3/12/2026 | $282.83 | $283.88 | $279.10 | $282.89 | 13.76M |
| 3/11/2026 | $288.81 | $290.48 | $284.86 | $287.52 | 10.21M |
| 3/10/2026 | $289.29 | $292.75 | $287.18 | $288.73 | 8.34M |
| 3/9/2026 | $285.50 | $291.10 | $280.45 | $289.92 | 12.24M |
| 3/6/2026 | $286.34 | $289.99 | $283.71 | $289.48 | 13.50M |
| 3/5/2026 | $297.98 | $301.24 | $292.43 | $293.55 | 12.73M |
| 3/4/2026 | $299.99 | $301.00 | $295.82 | $299.39 | 8.06M |
| 3/3/2026 | $292.29 | $302.39 | $289.50 | $300.26 | 10.28M |
| 3/2/2026 | $294.81 | $299.98 | $293.21 | $297.56 | 8.51M |
| 2/27/2026 | $300.00 | $302.95 | $294.45 | $300.30 | 18.62M |
| 2/26/2026 | $304.58 | $309.01 | $303.64 | $306.13 | 7.01M |
| 2/25/2026 | $298.64 | $303.66 | $297.01 | $303.30 | 8.10M |
| 2/24/2026 | $296.82 | $299.75 | $291.38 | $297.30 | 13.55M |
| 2/23/2026 | $308.80 | $311.00 | $295.10 | $297.67 | 12.96M |
| 2/20/2026 | $308.40 | $311.00 | $305.68 | $310.79 | 7.79M |
| 2/19/2026 | $307.17 | $309.18 | $305.12 | $308.05 | 6.74M |
| 2/18/2026 | $308.46 | $312.28 | $307.22 | $308.78 | 7.21M |
| 2/17/2026 | $302.76 | $308.24 | $302.50 | $307.13 | 8.90M |
| 2/13/2026 | $298.52 | $304.29 | $296.52 | $302.55 | 9.11M |
| 2/12/2026 | $312.27 | $313.62 | $300.02 | $302.64 | 13.44M |
| 2/11/2026 | $323.24 | $325.28 | $308.73 | $310.82 | 8.70M |
| 2/10/2026 | $322.55 | $326.13 | $315.12 | $318.24 | 9.90M |
| 2/9/2026 | $321.34 | $326.40 | $320.11 | $322.10 | 11.48M |
| 2/6/2026 | $314.71 | $324.25 | $314.71 | $322.40 | 17.80M |
| 2/5/2026 | $315.00 | $316.01 | $305.54 | $310.16 | 9.39M |
| 2/4/2026 | $314.40 | $319.31 | $314.40 | $317.27 | 9.85M |
| 2/3/2026 | $309.73 | $316.25 | $309.10 | $314.85 | 12.69M |
| 2/2/2026 | $304.46 | $309.30 | $301.37 | $308.14 | 9.84M |
| 1/30/2026 | $305.25 | $307.93 | $302.56 | $305.89 | 11.95M |
| 1/29/2026 | $302.40 | $306.83 | $302.21 | $306.42 | 11.58M |
| 1/28/2026 | $300.27 | $301.92 | $298.05 | $300.77 | 9.56M |
| 1/27/2026 | $301.33 | $301.97 | $298.15 | $300.31 | 11.53M |
| 1/26/2026 | $297.81 | $301.77 | $297.45 | $301.04 | 11.75M |
| 1/23/2026 | $302.00 | $302.37 | $296.51 | $297.72 | 11.11M |
| 1/22/2026 | $304.86 | $308.20 | $302.90 | $303.63 | 10.54M |
| 1/21/2026 | $303.43 | $305.40 | $301.15 | $302.04 | 10.27M |
| 1/20/2026 | $306.21 | $311.15 | $301.86 | $302.74 | 12.90M |