JPMorgan Chase & Co.JPMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $310.35 | $317.21 | $310.00 | $312.47 | 14.65M |
| 1/15/2026 | $308.47 | $312.94 | $307.75 | $309.34 | 14.75M |
| 1/14/2026 | $308.20 | $311.76 | $306.12 | $307.87 | 25.95M |
| 1/13/2026 | $324.30 | $326.86 | $310.57 | $310.90 | 19.37M |
| 1/12/2026 | $321.88 | $326.02 | $321.23 | $324.49 | 12.81M |
| 1/9/2026 | $329.34 | $331.90 | $328.17 | $329.19 | 6.74M |
| 1/8/2026 | $326.39 | $331.40 | $325.65 | $329.79 | 11.74M |
| 1/7/2026 | $331.14 | $332.15 | $324.60 | $326.99 | 9.82M |
| 1/6/2026 | $332.62 | $335.87 | $330.65 | $334.61 | 7.66M |
| 1/5/2026 | $325.50 | $337.25 | $325.19 | $334.04 | 10.75M |
| 1/2/2026 | $322.50 | $325.73 | $320.74 | $325.48 | 8.05M |
| 12/31/2025 | $324.34 | $324.88 | $322.04 | $322.22 | 5.05M |
| 12/30/2025 | $324.81 | $324.94 | $322.49 | $323.52 | 7.90M |
| 12/29/2025 | $327.00 | $327.77 | $323.53 | $323.75 | 8.64M |
| 12/26/2025 | $329.11 | $330.86 | $326.54 | $327.91 | 4.16M |
| 12/24/2025 | $326.24 | $329.99 | $325.50 | $329.17 | 4.29M |
| 12/23/2025 | $323.61 | $327.78 | $323.09 | $325.93 | 6.67M |
| 12/22/2025 | $317.51 | $323.23 | $317.51 | $323.09 | 8.35M |
| 12/19/2025 | $313.79 | $318.56 | $313.19 | $317.21 | 24.49M |
| 12/18/2025 | $316.00 | $317.70 | $312.22 | $313.00 | 11.44M |
| 12/17/2025 | $318.43 | $319.37 | $314.66 | $314.98 | 8.72M |
| 12/16/2025 | $319.09 | $319.52 | $314.40 | $315.55 | 8.33M |
| 12/15/2025 | $319.59 | $322.88 | $318.39 | $320.02 | 10.86M |
| 12/12/2025 | $319.68 | $320.27 | $316.60 | $318.52 | 8.98M |
| 12/11/2025 | $309.24 | $318.00 | $309.24 | $317.38 | 9.72M |
| 12/10/2025 | $300.50 | $311.19 | $298.46 | $310.11 | 18.87M |
| 12/9/2025 | $314.95 | $318.80 | $300.02 | $300.51 | 18.05M |
| 12/8/2025 | $315.06 | $316.47 | $313.35 | $315.21 | 7.42M |
| 12/5/2025 | $315.64 | $318.48 | $314.68 | $315.04 | 6.52M |
| 12/4/2025 | $313.26 | $318.49 | $313.00 | $316.10 | 9.63M |
| 12/3/2025 | $307.20 | $312.36 | $306.80 | $312.13 | 8.54M |