5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
-2.28%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
-4.29%
YEAR-TO-DATE PERFORMANCE
+14.88%
1 YEAR PERFORMANCE
+16.24%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.68 | $32.77 (-2.7%) | $34.15 | $32.75 | 79.30 K | $890.10 M |
| 11/04/2026 | $34.74 | $33.78 (-2.76%) | $34.74 | $33.73 | 19.00 K | $917.53 M |
| 11/03/2026 | $35.30 | $35.03 (-0.76%) | $35.53 | $34.91 | 57.52 K | $951.48 M |
| 11/02/2026 | $35.41 | $35.55 (0.4%) | $35.66 | $35.16 | 176.30 K | $965.61 M |
| 10/30/2026 | $35.93 | $35.58 (-0.97%) | $36.43 | $35.57 | 23.61 K | $966.42 M |
| 10/29/2026 | $35.77 | $35.84 (0.2%) | $35.99 | $35.68 | 24.40 K | $973.49 M |
| 10/28/2026 | $35.37 | $35.00 (-1.05%) | $35.57 | $35.00 | 12.23 K | $950.67 M |
| 10/27/2026 | $35.33 | $35.33 (0%) | $35.38 | $35.23 | 23.53 K | $959.63 M |
| 10/26/2026 | $35.29 | $35.54 (0.71%) | $35.61 | $35.29 | 22.50 K | $965.34 M |
| 10/23/2026 | $35.41 | $35.22 (-0.54%) | $35.47 | $35.20 | 11.92 K | $956.65 M |
| 10/22/2026 | $34.56 | $34.73 (0.49%) | $34.78 | $34.28 | 38.40 K | $943.34 M |
| 10/21/2026 | $34.93 | $35.02 (0.26%) | $35.39 | $34.84 | 6.74 K | $951.21 M |
| 10/20/2026 | $34.64 | $34.95 (0.89%) | $34.96 | $34.54 | 18.60 K | $949.31 M |
| 10/19/2026 | $34.31 | $34.62 (0.9%) | $34.66 | $34.31 | 23.00 K | $940.35 M |
| 10/16/2026 | $34.55 | $34.87 (0.93%) | $34.87 | $34.53 | 5.00 K | $947.14 M |
| 10/15/2026 | $34.46 | $34.35 (-0.32%) | $34.47 | $34.27 | 22.51 K | $933.01 M |
| 10/14/2026 | $34.69 | $34.56 (-0.37%) | $34.71 | $34.48 | 14.40 K | $938.72 M |
| 10/13/2026 | $34.85 | $34.91 (0.17%) | $34.91 | $34.78 | 15.30 K | $948.23 M |
| 10/12/2026 | $34.95 | $34.94 (-0.03%) | $35.03 | $34.91 | 26.50 K | $949.04 M |
| 10/09/2026 | $35.25 | $34.90 (-0.99%) | $35.37 | $34.83 | 15.75 K | $947.95 M |
| 10/08/2026 | $35.34 | $35.14 (-0.57%) | $35.34 | $35.00 | 13.10 K | $954.47 M |
| 10/07/2026 | $34.84 | $34.89 (0.14%) | $35.00 | $34.49 | 10.72 K | $947.68 M |
| 10/06/2026 | $35.38 | $35.45 (0.2%) | $36.08 | $35.12 | 23.52 K | $962.89 M |
| 10/05/2026 | $34.86 | $35.16 (0.86%) | $35.71 | $34.86 | 10.52 K | $955.02 M |
| 10/02/2026 | $34.77 | $35.12 (1.01%) | $35.12 | $34.77 | 8.50 K | $953.93 M |
| 10/01/2026 | $34.32 | $34.65 (0.96%) | $34.81 | $34.27 | 122.13 K | $941.16 M |
| 09/30/2026 | $34.65 | $34.49 (-0.46%) | $34.90 | $34.32 | 14.30 K | $936.82 M |
| 09/29/2026 | $35.33 | $34.20 (-3.2%) | $35.33 | $34.20 | 25.00 K | $928.94 M |
| 09/28/2026 | $35.08 | $35.22 (0.4%) | $35.40 | $35.01 | 13.24 K | $956.65 M |
| 09/25/2026 | $36.37 | $35.37 (-2.75%) | $36.37 | $35.11 | 7.60 K | $960.72 M |
| 09/24/2026 | $36.19 | $36.10 (-0.25%) | $36.19 | $35.64 | 30.40 K | $980.55 M |
| 09/23/2026 | $35.95 | $36.35 (1.11%) | $36.35 | $35.75 | 22.94 K | $987.34 M |
| 09/22/2026 | $36.53 | $36.43 (-0.27%) | $36.62 | $35.93 | 15.25 K | $989.51 M |
| 09/21/2026 | $36.40 | $36.87 (1.29%) | $36.87 | $36.40 | 18.01 K | $1.00 B |
| 09/18/2026 | $37.00 | $35.96 (-2.81%) | $37.11 | $35.96 | 99.03 K | $976.75 M |
| 09/17/2026 | $36.92 | $36.93 (0.03%) | $37.04 | $36.91 | 19.34 K | $1.00 B |
| 09/16/2026 | $37.16 | $37.26 (0.27%) | $37.26 | $36.71 | 23.70 K | $1.01 B |
| 09/15/2026 | $37.48 | $37.50 (0.05%) | $37.59 | $37.10 | 17.30 K | $1.02 B |
| 09/14/2026 | $37.77 | $37.69 (-0.21%) | $37.77 | $37.26 | 10.10 K | $1.02 B |
| 09/11/2026 | $37.82 | $37.16 (-1.75%) | $37.82 | $37.16 | 68.12 K | $1.01 B |
| 09/10/2026 | $37.73 | $37.77 (0.11%) | $37.90 | $37.63 | 21.82 K | $1.03 B |
| 09/09/2026 | $37.76 | $38.54 (2.07%) | $38.54 | $37.76 | 14.44 K | $1.05 B |
| 09/08/2026 | $37.88 | $38.08 (0.53%) | $38.08 | $37.57 | 43.03 K | $1.03 B |
| 09/04/2026 | $37.31 | $38.07 (2.04%) | $38.07 | $37.31 | 12.51 K | $1.03 B |
| 09/03/2026 | $37.63 | $37.69 (0.16%) | $37.87 | $37.54 | 12.22 K | $1.02 B |
| 09/02/2026 | $37.56 | $37.85 (0.77%) | $37.93 | $37.56 | 17.64 K | $1.03 B |
| 09/01/2026 | $37.65 | $38.26 (1.62%) | $38.26 | $37.48 | 32.43 K | $1.04 B |
| 08/31/2026 | $37.38 | $37.74 (0.96%) | $37.74 | $37.34 | 46.90 K | $1.03 B |
| 08/28/2026 | $37.18 | $37.20 (0.05%) | $37.67 | $37.10 | 29.81 K | $1.01 B |
| 08/27/2026 | $37.73 | $38.55 (2.17%) | $38.55 | $37.45 | 32.31 K | $1.05 B |
| 08/26/2026 | $37.15 | $37.89 (1.99%) | $37.89 | $37.15 | 13.42 K | $1.03 B |
| 08/25/2026 | $37.29 | $37.71 (1.13%) | $37.71 | $37.29 | 10.73 K | $1.02 B |
| 08/24/2026 | $37.32 | $37.41 (0.24%) | $37.42 | $37.07 | 9.25 K | $1.02 B |
| 08/21/2026 | $37.36 | $37.28 (-0.21%) | $37.95 | $37.11 | 50.83 K | $1.01 B |
| 08/20/2026 | $38.01 | $37.50 (-1.34%) | $38.01 | $37.28 | 181.22 K | $1.02 B |
| 08/19/2026 | $37.70 | $37.53 (-0.45%) | $37.78 | $37.36 | 25.85 K | $1.02 B |
| 08/18/2026 | $37.42 | $37.75 (0.88%) | $37.86 | $37.42 | 17.00 K | $1.03 B |
| 08/17/2026 | $37.63 | $37.63 (0%) | $37.63 | $37.28 | 16.92 K | $1.02 B |
| 08/14/2026 | $37.50 | $37.65 (0.4%) | $37.65 | $37.21 | 49.50 K | $1.02 B |
| 08/13/2026 | $37.24 | $37.67 (1.15%) | $37.67 | $37.07 | 18.60 K | $1.02 B |
| 08/12/2026 | $37.04 | $37.30 (0.7%) | $37.39 | $37.04 | 13.40 K | $1.01 B |
| 08/11/2026 | $36.71 | $37.04 (0.9%) | $37.26 | $36.71 | 6.10 K | $1.01 B |
| 08/10/2026 | $36.67 | $36.89 (0.6%) | $36.89 | $36.55 | 9.03 K | $1.00 B |
| 08/07/2026 | $36.84 | $36.29 (-1.49%) | $36.98 | $36.27 | 10.42 K | $985.71 M |
| 08/06/2026 | $36.52 | $36.78 (0.71%) | $36.83 | $36.52 | 8.40 K | $999.02 M |
| 08/05/2026 | $36.40 | $36.27 (-0.36%) | $36.50 | $36.25 | 31.71 K | $985.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
