JPMorgan Chase & Co (JPM)

329.63
-1.65 (-0.50%)
NYSE · Last Trade: Oct 7th, 4:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JPMorgan Chase & Co (JPM)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/2026332.73333.79330.93331.286,290,145331.28
10/05/2026333.31333.75330.59332.385,339,404330.73
10/02/2026334.00334.85330.00332.386,664,276330.73
10/01/2026328.75333.58325.87333.188,163,670331.53
9/30/2026334.89336.34330.83330.839,117,956329.19
9/29/2026337.00338.75333.33334.987,255,767333.32
9/28/2026341.83342.00336.30336.5910,481,199334.92
9/25/2026340.77343.31338.64343.0611,464,094341.36
9/24/2026338.12339.37335.28338.566,940,060336.88
9/23/2026337.61341.44336.98337.537,072,908335.85
9/22/2026352.00352.10337.30340.0011,477,213338.31
9/21/2026353.67354.50350.08352.046,413,785350.29
9/18/2026347.89349.67345.01349.6718,512,350347.93
9/17/2026352.25353.49345.27349.316,484,873347.58
9/16/2026353.38355.60344.69348.928,306,032347.19
9/15/2026351.00354.70343.07352.4914,029,032350.74
9/14/2026354.23355.28347.55350.1310,468,082348.39
9/11/2026358.32360.05354.79356.235,355,305354.46
9/10/2026353.51354.22351.12353.564,185,733351.81
9/09/2026352.00356.33348.69354.716,329,973352.95
9/08/2026357.10358.55353.23353.515,632,160351.75
9/04/2026361.00362.86355.20358.644,875,399356.86
9/03/2026358.67362.85356.39362.065,416,900360.26
9/02/2026357.55361.47353.79356.225,343,184354.45
9/01/2026355.73359.93354.12354.955,079,528353.19
8/31/2026355.90357.77354.77356.027,967,763354.25
8/28/2026355.67358.73354.22357.623,916,492355.85
8/27/2026354.68357.57352.23354.225,214,708352.46
8/26/2026356.50358.35354.60356.505,801,520354.73
8/25/2026357.00357.37353.07356.694,298,314354.92
8/24/2026353.30358.28352.81356.394,395,240354.62
8/21/2026354.07356.86350.37351.588,175,819349.83
8/20/2026357.60357.95351.55351.556,799,053349.81
8/19/2026363.01363.05355.64357.266,695,501355.49
8/18/2026362.34363.57359.27363.255,522,819361.45
8/17/2026361.94365.75360.96360.965,281,977359.17
8/14/2026363.00365.90361.45362.845,058,596361.04
8/13/2026366.50366.50361.52363.115,101,793361.31
8/12/2026362.97366.09361.30365.184,365,797363.37
8/11/2026360.05363.12358.60362.044,581,881360.24
8/10/2026357.96359.99356.50359.795,328,060358.00
8/07/2026355.76358.85353.33357.524,568,305355.75
8/06/2026362.81362.81354.94356.305,823,974354.53
8/05/2026358.97362.17358.20359.245,273,063357.46
8/04/2026355.00363.00353.87357.528,476,928355.75
8/03/2026353.75355.62350.84352.646,435,772350.89
7/31/2026353.30354.47349.70351.796,603,424350.04
7/30/2026347.54352.28345.37350.857,615,746349.11
7/29/2026356.50357.37343.78344.718,270,600343.00
7/28/2026357.30359.30354.15357.316,537,316355.54
7/27/2026357.89359.05352.58356.207,887,546354.43
7/24/2026350.64353.37347.50353.217,520,830351.46
7/23/2026346.58349.92345.42349.9010,914,594348.16
7/22/2026345.07349.07344.25348.218,035,837346.48
7/21/2026340.11345.74337.30345.236,014,562343.52
7/20/2026341.80344.26337.37338.877,722,459337.19
7/17/2026339.03346.13335.05341.109,250,856339.41
7/16/2026349.28349.34341.11343.1512,450,890341.45
7/15/2026345.85351.24344.05346.9110,748,380345.19
7/14/2026327.00344.73325.75342.8914,534,226341.19
7/13/2026338.34338.35332.50334.537,117,641332.87
7/10/2026337.47338.59335.77336.476,299,032334.80
7/09/2026331.46337.00330.81335.4715,570,261333.81
7/08/2026336.53336.53330.13330.6218,503,455328.98
7/07/2026340.98341.40337.09339.227,115,386337.54