JPMorgan Chase & Co (JPM)

313.52
+0.29 (0.09%)
NYSE · Last Trade: May 1st, 1:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JPMorgan Chase & Co (JPM)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026307.07314.10306.57313.238,864,090313.23
4/29/2026310.57312.05307.29309.258,029,490309.25
4/28/2026315.20315.45311.17311.457,457,707311.45
4/27/2026306.88312.58306.88311.637,924,165311.63
4/24/2026311.15311.15307.89308.285,215,327308.28
4/23/2026313.52314.99308.89311.696,969,387311.69
4/22/2026314.85315.15311.94313.025,548,727313.02
4/21/2026317.49320.24312.75313.007,082,291313.00
4/20/2026310.85317.13310.37316.9910,769,121316.99
4/17/2026312.47314.90310.09310.2911,082,393310.29
4/16/2026305.35309.95305.20309.958,207,381309.95
4/15/2026313.95314.24304.26305.939,882,436305.93
4/14/2026309.82314.32308.87311.1211,452,372311.12
4/13/2026307.47313.74305.46313.688,315,057313.68
4/10/2026310.00310.35306.72309.876,069,698309.87
4/09/2026306.95311.26306.11310.336,586,120310.33
4/08/2026307.97311.26305.33307.9710,589,660307.97
4/07/2026293.14298.18293.00297.407,825,953297.40
4/06/2026294.06296.83293.19295.457,142,196295.45
4/02/2026291.91295.62288.72294.606,669,254293.10
4/01/2026295.39298.72292.91295.3811,266,583293.88
3/31/2026288.47295.07284.94294.1612,956,295292.66
3/30/2026284.74287.25282.33283.7711,734,059282.32
3/27/2026289.14290.11281.75282.849,883,638281.40
3/26/2026292.58294.99290.73291.668,668,664290.18
3/25/2026294.15297.64292.44295.4212,186,956293.92
3/24/2026286.17295.48285.37292.4011,087,120290.91
3/23/2026294.31295.75287.97289.9111,470,262288.43
3/20/2026288.08290.71285.27286.5622,936,497285.10
3/19/2026286.88289.51284.62287.979,845,160286.50
3/18/2026286.83289.40285.12287.7410,055,722286.27
3/17/2026289.00291.76285.95286.898,960,401285.43
3/16/2026286.34289.27284.61286.168,147,492284.70
3/13/2026284.67287.19282.95283.449,091,184282.00
3/12/2026282.83283.88279.10282.8913,765,310281.45
3/11/2026288.81290.48284.86287.5210,193,573286.06
3/10/2026289.29292.75287.18288.738,343,993287.26
3/09/2026285.50291.10280.45289.9212,240,569288.44
3/06/2026286.34289.99283.71289.4813,500,069288.01
3/05/2026297.98301.24292.43293.5512,718,357292.06
3/04/2026299.99301.00295.82299.398,060,551297.87
3/03/2026292.29302.39289.50300.2610,273,535298.73
3/02/2026294.81299.98293.21297.568,505,296296.05
2/27/2026300.00302.95294.45300.3018,620,934298.77
2/26/2026304.58309.01303.64306.137,004,981304.57
2/25/2026298.64303.66297.01303.308,084,927301.76
2/24/2026296.82299.75291.38297.3013,552,380295.79
2/23/2026308.80311.00295.10297.6712,933,886296.15
2/20/2026308.40311.00305.68310.797,792,747309.21
2/19/2026307.17309.18305.12308.056,711,723306.48
2/18/2026308.46312.28307.22308.787,207,500307.21
2/17/2026302.76308.24302.50307.138,891,109305.57
2/13/2026298.52304.29296.52302.559,114,538301.01
2/12/2026312.27313.62300.02302.6413,431,770301.10
2/11/2026323.24325.28308.73310.828,697,628309.24
2/10/2026322.55326.13315.12318.289,899,289316.66
2/09/2026321.34326.40320.12322.1011,473,457320.46
2/06/2026314.71324.25314.71322.4017,847,055320.76
2/05/2026315.00316.01305.54310.169,364,386308.58
2/04/2026314.40319.31314.40317.279,839,030315.65
2/03/2026309.73316.25309.10314.8512,686,034313.25
2/02/2026304.46309.30301.37308.149,837,784306.57