JPMorgan Chase & Co. (JPM-PD) NYSE
24.68
-0.1(-0.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.68
-0.1(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.82 | 24.68 | 24.68 | 24.84 | 24.67 | 128,644 |
| March 12, 2026 | 24.81 | 24.78 | 24.78 | 24.84 | 24.77 | 147,230 |
| March 11, 2026 | 24.92 | 24.82 | 24.82 | 24.92 | 24.82 | 83,409 |
| March 10, 2026 | 24.88 | 24.88 | 24.88 | 24.9 | 24.84 | 72,022 |
| March 09, 2026 | 24.84 | 24.83 | 24.83 | 24.88 | 24.79 | 154,106 |
| March 06, 2026 | 24.95 | 24.82 | 24.82 | 24.96 | 24.82 | 120,381 |
| March 05, 2026 | 24.97 | 24.98 | 24.98 | 25.04 | 24.95 | 73,765 |
| March 04, 2026 | 24.99 | 25.01 | 25.01 | 25.06 | 24.99 | 60,201 |
| March 03, 2026 | 24.97 | 25.01 | 25.01 | 25.04 | 24.92 | 97,749 |
| March 02, 2026 | 25.03 | 25.07 | 25.07 | 25.08 | 25 | 203,075 |
| February 27, 2026 | 24.94 | 25.03 | 25.03 | 25.03 | 24.91 | 283,148 |
| February 26, 2026 | 24.97 | 24.97 | 24.97 | 25.04 | 24.97 | 68,808 |
| February 25, 2026 | 25.01 | 25 | 25 | 25.02 | 24.95 | 60,025 |
| February 24, 2026 | 24.97 | 24.96 | 24.96 | 25 | 24.94 | 80,910 |
| February 23, 2026 | 25.04 | 24.94 | 24.94 | 25.04 | 24.92 | 52,578 |
| February 20, 2026 | 25.02 | 25 | 0 | 25.04 | 25 | 85,260 |
| February 19, 2026 | 25.06 | 25.03 | 0 | 25.06 | 24.98 | 104,188 |
| February 18, 2026 | 25.18 | 25.01 | 0 | 25.18 | 25 | 238,473 |
| February 17, 2026 | 25.07 | 25.14 | 0 | 25.14 | 25 | 136,368 |
| February 13, 2026 | 25 | 25.02 | 0 | 25.05 | 24.96 | 61,182 |
| February 12, 2026 | 24.98 | 24.97 | 0 | 24.99 | 24.93 | 111,200 |
| February 11, 2026 | 24.95 | 24.96 | 0 | 24.97 | 24.93 | 45,506 |
| February 10, 2026 | 24.98 | 24.94 | 0 | 24.99 | 24.93 | 62,217 |
| February 09, 2026 | 24.86 | 24.94 | 0 | 24.95 | 24.86 | 256,372 |
| February 06, 2026 | 24.9 | 24.84 | 0 | 24.96 | 24.82 | 104,086 |
| February 05, 2026 | 24.91 | 24.88 | 0 | 24.96 | 24.88 | 67,128 |
| February 04, 2026 | 24.97 | 24.96 | 0 | 25 | 24.92 | 85,307 |
| February 03, 2026 | 25 | 24.98 | 0 | 25.05 | 24.9 | 118,473 |
| February 02, 2026 | 25.02 | 24.99 | 0 | 25.02 | 24.97 | 181,742 |
| January 30, 2026 | 24.99 | 25 | 0 | 25 | 24.94 | 106,217 |
| January 29, 2026 | 25.26 | 25.29 | 0 | 25.35 | 25.26 | 153,441 |
| January 28, 2026 | 25.31 | 25.29 | 0 | 25.35 | 25.27 | 65,051 |
| January 27, 2026 | 25.36 | 25.33 | 0 | 25.4 | 25.32 | 150,437 |
| January 26, 2026 | 25.32 | 25.34 | 0 | 25.37 | 25.27 | 74,265 |
| January 23, 2026 | 25.31 | 25.33 | 0 | 25.38 | 25.26 | 69,604 |
| January 22, 2026 | 25.33 | 25.28 | 0 | 25.35 | 25.22 | 60,906 |
| January 21, 2026 | 25.17 | 25.23 | 0 | 25.31 | 25.17 | 82,012 |
| January 20, 2026 | 25.17 | 25.17 | 0 | 25.23 | 25.13 | 124,651 |
| January 16, 2026 | 25.24 | 25.25 | 0 | 25.32 | 25.24 | 63,858 |
| January 15, 2026 | 25.25 | 25.29 | 0 | 25.32 | 25.23 | 66,742 |
| January 14, 2026 | 25.17 | 25.24 | 0 | 25.28 | 25.17 | 173,744 |
| January 13, 2026 | 25.13 | 25.22 | 0 | 25.23 | 25.08 | 175,423 |
| January 12, 2026 | 25.03 | 25.11 | 0 | 25.13 | 25.03 | 92,569 |
| January 09, 2026 | 25.06 | 25.07 | 0 | 25.09 | 25.02 | 101,977 |
| January 08, 2026 | 25.16 | 25.04 | 0 | 25.17 | 25.04 | 81,318 |
| January 07, 2026 | 25.13 | 25.13 | 0 | 25.2 | 25.08 | 60,276 |
| January 06, 2026 | 25.15 | 25.1 | 0 | 25.16 | 25.08 | 141,354 |
| January 05, 2026 | 25.1 | 25.12 | 0 | 25.17 | 25.05 | 99,739 |
| January 02, 2026 | 24.96 | 25.09 | 0 | 25.09 | 24.96 | 92,968 |
| December 31, 2025 | 25.03 | 24.92 | 0 | 25.03 | 24.92 | 194,329 |
| December 30, 2025 | 24.97 | 25.01 | 0 | 25.02 | 24.94 | 103,093 |
| December 29, 2025 | 24.99 | 24.96 | 0 | 25 | 24.91 | 85,451 |
| December 26, 2025 | 24.97 | 24.97 | 0 | 25.04 | 24.97 | 72,807 |
| December 24, 2025 | 24.98 | 24.97 | 0 | 25.02 | 24.95 | 43,214 |
| December 23, 2025 | 24.93 | 24.98 | 0 | 25.01 | 24.93 | 91,519 |
| December 22, 2025 | 24.99 | 24.94 | 0 | 25.01 | 24.93 | 164,781 |
| December 19, 2025 | 24.98 | 25.01 | 0 | 25.05 | 24.98 | 72,101 |
| December 18, 2025 | 24.97 | 25 | 0 | 25.05 | 24.97 | 111,116 |
| December 17, 2025 | 25.01 | 25.03 | 0 | 25.03 | 24.93 | 82,769 |
| December 16, 2025 | 24.99 | 25.03 | 0 | 25.03 | 24.96 | 100,659 |