JPMorgan Chase & Co. (JPM) NYSE
282.84
-8.82(-3.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
282.84
-8.82(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 289.14 | 282.84 | 282.84 | 290.11 | 281.76 | 9.09M |
| March 26, 2026 | 292.58 | 291.66 | 291.66 | 294.99 | 290.73 | 7.54M |
| March 25, 2026 | 294.15 | 295.42 | 295.42 | 297.64 | 292.44 | 12.14M |
| March 24, 2026 | 286.17 | 292.4 | 292.4 | 295.48 | 285.37 | 9.26M |
| March 23, 2026 | 294.31 | 289.91 | 289.91 | 295.75 | 287.97 | 11.33M |
| March 20, 2026 | 288.08 | 286.83 | 286.83 | 290.71 | 285.36 | 9.24M |
| March 19, 2026 | 286.88 | 287.97 | 287.97 | 289.51 | 284.62 | 9.81M |
| March 18, 2026 | 286.83 | 287.74 | 287.74 | 289.4 | 285.12 | 9.74M |
| March 17, 2026 | 289 | 286.89 | 286.89 | 291.76 | 285.95 | 8.67M |
| March 16, 2026 | 286.34 | 286.16 | 286.16 | 289.27 | 284.61 | 8.11M |
| March 13, 2026 | 284.67 | 283.44 | 283.44 | 287.19 | 282.95 | 9.07M |
| March 12, 2026 | 282.83 | 282.89 | 282.89 | 283.88 | 279.1 | 13.74M |
| March 11, 2026 | 288.81 | 287.52 | 287.52 | 290.48 | 284.86 | 10.11M |
| March 10, 2026 | 289.29 | 288.73 | 288.73 | 292.75 | 287.18 | 8.32M |
| March 09, 2026 | 285.5 | 289.92 | 289.92 | 291.1 | 280.45 | 12.21M |
| March 06, 2026 | 286.34 | 289.4 | 289.4 | 289.99 | 283.71 | 13.5M |
| March 05, 2026 | 297.98 | 293.55 | 293.55 | 301.24 | 292.43 | 12.73M |
| March 04, 2026 | 299.99 | 299.39 | 299.39 | 301 | 295.92 | 6.59M |
| March 03, 2026 | 292.29 | 300.26 | 300.26 | 302.39 | 289.5 | 8.41M |
| March 02, 2026 | 294.81 | 297.56 | 297.56 | 299.98 | 293.21 | 8.51M |
| February 27, 2026 | 300 | 300.3 | 300.3 | 302.95 | 294.45 | 18.62M |
| February 26, 2026 | 304.58 | 306.13 | 306.13 | 309.01 | 303.64 | 7.01M |
| February 25, 2026 | 298.64 | 303.3 | 303.3 | 303.66 | 297.01 | 8.1M |
| February 24, 2026 | 296.82 | 297.3 | 297.3 | 299.75 | 291.38 | 13.55M |
| February 23, 2026 | 308.8 | 297.67 | 297.67 | 311 | 295.1 | 12.96M |
| February 20, 2026 | 308.4 | 310.79 | 0 | 311 | 305.68 | 7.79M |
| February 19, 2026 | 307.17 | 308.05 | 0 | 309.18 | 305.12 | 6.74M |
| February 18, 2026 | 308.46 | 308.78 | 0 | 312.28 | 307.22 | 7.21M |
| February 17, 2026 | 302.76 | 307.13 | 0 | 308.24 | 302.5 | 8.9M |
| February 13, 2026 | 298.52 | 302.55 | 0 | 304.29 | 296.52 | 9.11M |
| February 12, 2026 | 312.27 | 302.64 | 0 | 313.62 | 300.02 | 13.44M |
| February 11, 2026 | 323.24 | 310.82 | 0 | 325.28 | 308.73 | 8.7M |
| February 10, 2026 | 322.55 | 318.24 | 0 | 326.13 | 315.12 | 9.9M |
| February 09, 2026 | 321.34 | 322.1 | 0 | 326.4 | 320.11 | 11.48M |
| February 06, 2026 | 314.71 | 322.4 | 0 | 324.25 | 314.71 | 17.8M |
| February 05, 2026 | 315 | 310.16 | 0 | 316.01 | 305.54 | 9.39M |
| February 04, 2026 | 314.4 | 317.27 | 0 | 319.31 | 314.4 | 9.85M |
| February 03, 2026 | 309.73 | 314.85 | 0 | 316.25 | 309.1 | 12.69M |
| February 02, 2026 | 304.46 | 308.14 | 0 | 309.3 | 301.37 | 9.84M |
| January 30, 2026 | 305.25 | 305.89 | 0 | 307.93 | 302.56 | 11.95M |
| January 29, 2026 | 302.4 | 306.42 | 0 | 306.83 | 302.21 | 11.58M |
| January 28, 2026 | 300.27 | 300.77 | 0 | 301.92 | 298.05 | 9.56M |
| January 27, 2026 | 301.33 | 300.31 | 0 | 301.97 | 298.15 | 11.53M |
| January 26, 2026 | 297.81 | 301.04 | 0 | 301.77 | 297.45 | 11.75M |
| January 23, 2026 | 302 | 297.72 | 0 | 302.37 | 296.51 | 11.11M |
| January 22, 2026 | 304.86 | 303.63 | 0 | 308.2 | 302.9 | 10.54M |
| January 21, 2026 | 303.43 | 302.04 | 0 | 305.4 | 301.15 | 10.27M |
| January 20, 2026 | 306.21 | 302.74 | 0 | 311.15 | 301.86 | 12.9M |
| January 16, 2026 | 310.35 | 312.47 | 0 | 317.21 | 310 | 14.65M |
| January 15, 2026 | 308.47 | 309.34 | 0 | 312.94 | 307.75 | 14.75M |
| January 14, 2026 | 308.2 | 307.87 | 0 | 311.76 | 306.12 | 25.95M |
| January 13, 2026 | 324.3 | 310.9 | 0 | 326.86 | 310.57 | 19.37M |
| January 12, 2026 | 321.88 | 324.49 | 0 | 326.02 | 321.23 | 12.81M |
| January 09, 2026 | 329.34 | 329.19 | 0 | 331.9 | 328.17 | 6.74M |
| January 08, 2026 | 326.39 | 329.79 | 0 | 331.4 | 325.65 | 11.74M |
| January 07, 2026 | 331.14 | 326.99 | 0 | 332.15 | 324.6 | 9.82M |
| January 06, 2026 | 332.62 | 334.61 | 0 | 335.87 | 330.65 | 7.66M |
| January 05, 2026 | 325.5 | 334.04 | 0 | 337.25 | 325.19 | 10.75M |
| January 02, 2026 | 322.5 | 325.48 | 0 | 325.73 | 320.74 | 8.05M |
| December 31, 2025 | 324.34 | 322.22 | 0 | 324.88 | 322.04 | 5.05M |