JPMORGAN CHASE & CO Historical Prices
JPM, 11,708 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for JPM, filterable by year. Looking for the analysis instead of the raw numbers? See JPM's volatility, support & resistance, and seasonality →
Filter by yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004200320022001200019991998199719961995199419931992199119901989198819871986198519841983198219811980
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | $293.14 | $298.18 | $292.70 | $297.40 | $296.07 | 7849100.0 | +0.66% |
| Apr 6, 2026 | $294.06 | $296.83 | $293.20 | $295.45 | $294.12 | 7142600.0 | +0.29% |
| Apr 2, 2026 | $291.91 | $295.62 | $288.72 | $294.60 | $291.79 | 6669300.0 | -0.26% |
| Apr 1, 2026 | $295.39 | $298.72 | $292.91 | $295.38 | $292.56 | 11267200.0 | +0.41% |
| Mar 31, 2026 | $288.47 | $295.07 | $284.95 | $294.16 | $291.35 | 12956900.0 | +3.66% |
| Mar 30, 2026 | $284.74 | $287.25 | $282.33 | $283.77 | $281.06 | 11734400.0 | +0.33% |
| Mar 27, 2026 | $289.14 | $290.11 | $281.75 | $282.84 | $280.14 | 9873300.0 | -3.02% |
| Mar 26, 2026 | $292.58 | $294.99 | $290.73 | $291.66 | $288.87 | 8669200.0 | -1.27% |
| Mar 25, 2026 | $294.15 | $297.64 | $292.44 | $295.42 | $292.60 | 12188200.0 | +1.03% |
| Mar 24, 2026 | $286.17 | $295.48 | $285.37 | $292.40 | $289.61 | 11092300.0 | +0.86% |
| Mar 23, 2026 | $294.31 | $295.75 | $287.97 | $289.91 | $287.14 | 11470800.0 | +1.17% |
| Mar 20, 2026 | $288.08 | $290.71 | $285.27 | $286.56 | $283.82 | 22436500.0 | -0.49% |
| Mar 19, 2026 | $286.88 | $289.51 | $284.62 | $287.97 | $285.22 | 9846700.0 | +0.08% |
| Mar 18, 2026 | $286.83 | $289.41 | $285.12 | $287.74 | $284.99 | 10057000.0 | +0.30% |
| Mar 17, 2026 | $289.00 | $291.76 | $285.95 | $286.89 | $284.15 | 8961200.0 | +0.26% |
| Mar 16, 2026 | $286.34 | $289.27 | $284.61 | $286.16 | $283.43 | 8149000.0 | +0.96% |
| Mar 13, 2026 | $284.67 | $287.19 | $282.95 | $283.44 | $280.73 | 9091200.0 | +0.19% |
| Mar 12, 2026 | $282.83 | $283.88 | $279.10 | $282.89 | $280.19 | 13760500.0 | -1.61% |
| Mar 11, 2026 | $288.81 | $290.48 | $284.86 | $287.52 | $284.77 | 10205000.0 | -0.42% |
| Mar 10, 2026 | $289.29 | $292.75 | $287.18 | $288.73 | $285.97 | 8344900.0 | -0.41% |
| Mar 9, 2026 | $285.50 | $291.10 | $280.45 | $289.92 | $287.15 | 12241100.0 | +0.15% |
| Mar 6, 2026 | $286.34 | $289.99 | $283.71 | $289.48 | $286.71 | 13496500.0 | -1.39% |
| Mar 5, 2026 | $297.98 | $301.24 | $292.43 | $293.55 | $290.75 | 12732500.0 | -1.95% |
| Mar 4, 2026 | $299.99 | $301.00 | $295.82 | $299.39 | $296.53 | 8055700.0 | -0.29% |
| Mar 3, 2026 | $292.29 | $302.39 | $289.50 | $300.26 | $297.39 | 10278200.0 | +0.91% |
| Mar 2, 2026 | $294.81 | $299.98 | $293.21 | $297.56 | $294.72 | 8508900.0 | -0.91% |
| Feb 27, 2026 | $300.00 | $302.95 | $294.45 | $300.30 | $297.43 | 18620800.0 | -1.90% |
| Feb 26, 2026 | $304.58 | $309.01 | $303.64 | $306.13 | $303.21 | 7007800.0 | +0.93% |
| Feb 25, 2026 | $298.64 | $303.66 | $297.01 | $303.30 | $300.40 | 8095500.0 | +2.02% |
| Feb 24, 2026 | $296.82 | $299.75 | $291.38 | $297.30 | $294.46 | 13554100.0 | -0.12% |
| Feb 23, 2026 | $308.80 | $311.00 | $295.10 | $297.67 | $294.83 | 12955400.0 | -4.22% |
| Feb 20, 2026 | $308.40 | $311.00 | $305.68 | $310.79 | $307.82 | 7792700.0 | +0.89% |
| Feb 19, 2026 | $307.17 | $309.18 | $305.12 | $308.05 | $305.11 | 6737700.0 | -0.24% |
| Feb 18, 2026 | $308.46 | $312.28 | $307.22 | $308.78 | $305.83 | 7209600.0 | +0.54% |
| Feb 17, 2026 | $302.76 | $308.24 | $302.50 | $307.13 | $304.20 | 8896800.0 | +1.51% |
| Feb 13, 2026 | $298.52 | $304.29 | $296.52 | $302.55 | $299.66 | 9114500.0 | -0.03% |
| Feb 12, 2026 | $312.28 | $313.62 | $300.02 | $302.64 | $299.75 | 13443400.0 | -2.63% |
| Feb 11, 2026 | $323.24 | $325.28 | $308.73 | $310.82 | $307.85 | 8703500.0 | -2.34% |
| Feb 10, 2026 | $322.55 | $326.13 | $315.12 | $318.28 | $315.24 | 9902200.0 | -1.19% |
| Feb 9, 2026 | $321.34 | $326.40 | $320.11 | $322.10 | $319.02 | 11477500.0 | -0.09% |
| Feb 6, 2026 | $314.71 | $324.25 | $314.71 | $322.40 | $319.32 | 17797400.0 | +3.95% |
| Feb 5, 2026 | $315.00 | $316.01 | $305.54 | $310.16 | $307.20 | 9388000.0 | -2.24% |
| Feb 4, 2026 | $314.41 | $319.31 | $314.41 | $317.27 | $314.24 | 9848800.0 | +0.77% |
| Feb 3, 2026 | $309.73 | $316.25 | $309.10 | $314.85 | $311.84 | 12688000.0 | +2.18% |
| Feb 2, 2026 | $304.46 | $309.30 | $301.37 | $308.14 | $305.20 | 9839400.0 | +0.74% |
| Jan 30, 2026 | $305.25 | $307.93 | $302.56 | $305.89 | $302.97 | 11953200.0 | -0.17% |
| Jan 29, 2026 | $302.40 | $306.83 | $302.22 | $306.42 | $303.49 | 11580000.0 | +1.88% |
| Jan 28, 2026 | $300.27 | $301.92 | $298.05 | $300.77 | $297.90 | 9556700.0 | +0.15% |
| Jan 27, 2026 | $301.33 | $301.97 | $298.15 | $300.31 | $297.44 | 11527400.0 | -0.24% |
| Jan 26, 2026 | $297.81 | $301.78 | $297.45 | $301.04 | $298.16 | 11752700.0 | +1.12% |
| Jan 23, 2026 | $302.00 | $302.37 | $296.51 | $297.72 | $294.88 | 11107900.0 | -1.95% |
| Jan 22, 2026 | $304.86 | $308.20 | $302.90 | $303.63 | $300.73 | 10535800.0 | +0.53% |
| Jan 21, 2026 | $303.43 | $305.40 | $301.15 | $302.04 | $299.15 | 10270100.0 | -0.23% |
| Jan 20, 2026 | $306.21 | $311.15 | $301.86 | $302.74 | $299.85 | 12900600.0 | -3.11% |
| Jan 16, 2026 | $310.35 | $317.21 | $310.00 | $312.47 | $309.48 | 14652500.0 | +1.04% |
| Jan 15, 2026 | $308.47 | $312.94 | $307.75 | $309.26 | $306.31 | 14751400.0 | +0.45% |
| Jan 14, 2026 | $308.20 | $311.76 | $306.12 | $307.87 | $304.93 | 25951500.0 | -0.97% |
| Jan 13, 2026 | $324.30 | $326.86 | $310.57 | $310.90 | $307.93 | 19371200.0 | -4.19% |
| Jan 12, 2026 | $321.88 | $326.02 | $321.23 | $324.49 | $321.39 | 12805100.0 | -1.43% |
| Jan 9, 2026 | $329.34 | $331.90 | $328.17 | $329.19 | $326.05 | 6738100.0 | -0.18% |
| Jan 8, 2026 | $326.39 | $331.40 | $325.65 | $329.79 | $326.64 | 11737100.0 | +0.86% |
| Jan 7, 2026 | $331.14 | $332.15 | $324.60 | $326.99 | $323.87 | 9815200.0 | -2.28% |
| Jan 6, 2026 | $332.62 | $335.87 | $330.65 | $334.61 | $331.41 | 7660800.0 | +0.17% |
| Jan 5, 2026 | $325.50 | $337.25 | $325.19 | $334.04 | $329.36 | 10752600.0 | +2.63% |
| Jan 2, 2026 | $322.50 | $325.73 | $320.74 | $325.48 | $320.92 | 8054000.0 | +1.01% |
| Dec 31, 2025 | $324.34 | $324.88 | $322.04 | $322.22 | $317.71 | 5048500.0 | -0.37% |
| Dec 30, 2025 | $324.81 | $324.94 | $322.49 | $323.42 | $318.89 | 7904300.0 | -0.10% |
| Dec 29, 2025 | $327.00 | $327.77 | $323.53 | $323.75 | $319.22 | 8635300.0 | -1.27% |
| Dec 26, 2025 | $329.11 | $330.86 | $326.54 | $327.91 | $323.32 | 4158300.0 | -0.38% |
| Dec 24, 2025 | $326.24 | $329.99 | $325.50 | $329.17 | $324.56 | 4289300.0 | +0.99% |
| Dec 23, 2025 | $323.61 | $327.78 | $323.09 | $325.93 | $321.37 | 6668300.0 | +0.88% |
| Dec 22, 2025 | $317.51 | $323.23 | $317.51 | $323.09 | $318.57 | 8354600.0 | +1.85% |
| Dec 19, 2025 | $313.79 | $318.56 | $313.19 | $317.21 | $312.77 | 24494400.0 | +1.35% |
| Dec 18, 2025 | $316.00 | $317.70 | $312.22 | $313.00 | $308.62 | 11444900.0 | -0.63% |
| Dec 17, 2025 | $318.43 | $319.37 | $314.66 | $314.98 | $310.57 | 8718700.0 | -0.18% |
| Dec 16, 2025 | $319.09 | $319.52 | $314.40 | $315.55 | $311.13 | 8331300.0 | -1.40% |
| Dec 15, 2025 | $319.59 | $322.88 | $318.39 | $320.02 | $315.54 | 10864100.0 | +0.47% |
| Dec 12, 2025 | $319.68 | $320.27 | $316.60 | $318.52 | $314.06 | 8982900.0 | +0.36% |
| Dec 11, 2025 | $309.24 | $318.00 | $309.24 | $317.38 | $312.94 | 9721900.0 | +2.34% |
| Dec 10, 2025 | $300.50 | $311.19 | $298.46 | $310.11 | $305.77 | 18874100.0 | +3.19% |
| Dec 9, 2025 | $314.95 | $318.80 | $300.02 | $300.51 | $296.30 | 18049200.0 | -4.66% |
| Dec 8, 2025 | $315.06 | $316.47 | $313.35 | $315.21 | $310.80 | 7417200.0 | +0.05% |
| Dec 5, 2025 | $315.64 | $318.48 | $314.68 | $315.04 | $310.63 | 6518900.0 | -0.34% |
| Dec 4, 2025 | $313.26 | $318.49 | $313.00 | $316.10 | $311.67 | 9627800.0 | +1.27% |
| Dec 3, 2025 | $307.20 | $312.36 | $306.80 | $312.13 | $307.76 | 8535300.0 | +1.38% |
| Dec 2, 2025 | $308.74 | $310.48 | $307.09 | $307.88 | $303.57 | 7249000.0 | -0.34% |
| Dec 1, 2025 | $312.95 | $314.04 | $308.54 | $308.92 | $304.59 | 7727300.0 | -1.33% |
| Nov 28, 2025 | $309.10 | $313.72 | $308.24 | $313.08 | $308.70 | 4322400.0 | +1.77% |
| Nov 26, 2025 | $305.00 | $308.53 | $303.20 | $307.64 | $303.33 | 7910900.0 | +1.53% |
| Nov 25, 2025 | $300.05 | $304.50 | $295.56 | $303.00 | $298.76 | 8877200.0 | +1.68% |
| Nov 24, 2025 | $298.24 | $299.82 | $294.51 | $298.00 | $293.83 | 10940200.0 | -0.01% |
| Nov 21, 2025 | $301.29 | $301.68 | $292.81 | $298.02 | $293.85 | 11766800.0 | -0.12% |
| Nov 20, 2025 | $306.34 | $309.92 | $298.16 | $298.38 | $294.20 | 7501600.0 | -1.61% |
| Nov 19, 2025 | $299.74 | $304.45 | $299.27 | $303.27 | $299.02 | 5546600.0 | +1.29% |
| Nov 18, 2025 | $299.50 | $302.95 | $297.02 | $299.41 | $295.22 | 8077300.0 | -0.32% |
| Nov 17, 2025 | $304.00 | $305.59 | $297.67 | $300.37 | $296.16 | 8344000.0 | -1.07% |
| Nov 14, 2025 | $307.51 | $307.64 | $301.23 | $303.61 | $299.36 | 10327000.0 | -1.90% |
| Nov 13, 2025 | $319.23 | $320.63 | $309.10 | $309.48 | $305.15 | 8973300.0 | -3.41% |
| Nov 12, 2025 | $316.26 | $322.25 | $316.21 | $320.41 | $315.92 | 10578300.0 | +1.52% |
| Nov 11, 2025 | $317.50 | $319.05 | $315.28 | $315.62 | $311.20 | 5030200.0 | -0.40% |
Sourced from daily price history for JPM. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →