5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
+14.92%
YEAR-TO-DATE PERFORMANCE
+14.88%
1 YEAR PERFORMANCE
+18.98%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.52 | $35.06 (-1.3%) | $35.52 | $34.87 | 29.07 K | $95.15 B |
| 05/05/2026 | $35.96 | $35.90 (-0.17%) | $36.12 | $35.63 | 15.71 K | $97.51 B |
| 05/04/2026 | $35.81 | $35.91 (0.28%) | $36.09 | $35.76 | 39.04 K | $97.54 B |
| 05/01/2026 | $35.65 | $35.66 (0.03%) | $35.92 | $35.40 | 54.50 K | $96.86 B |
| 04/30/2026 | $35.41 | $36.14 (2.06%) | $36.14 | $35.27 | 71.03 K | $98.16 B |
| 04/29/2026 | $34.82 | $35.46 (1.84%) | $35.46 | $34.82 | 62.20 K | $96.32 B |
| 04/28/2026 | $34.66 | $34.78 (0.35%) | $34.84 | $34.40 | 24.40 K | $94.47 B |
| 04/27/2026 | $34.39 | $33.98 (-1.19%) | $34.42 | $33.98 | 17.35 K | $92.30 B |
| 04/24/2026 | $34.48 | $34.09 (-1.13%) | $34.48 | $34.00 | 47.80 K | $946.51 M |
| 04/23/2026 | $34.44 | $34.15 (-0.84%) | $34.50 | $34.15 | 25.80 K | $948.17 M |
| 04/22/2026 | $34.07 | $34.15 (0.23%) | $34.22 | $33.99 | 21.70 K | $948.17 M |
| 04/21/2026 | $33.78 | $33.89 (0.33%) | $33.99 | $33.57 | 73.10 K | $940.96 M |
| 04/20/2026 | $33.60 | $33.68 (0.24%) | $33.77 | $33.54 | 28.80 K | $935.13 M |
| 04/17/2026 | $33.68 | $32.80 (-2.61%) | $33.68 | $32.80 | 58.50 K | $910.69 M |
| 04/16/2026 | $33.61 | $33.76 (0.45%) | $34.08 | $33.61 | 11.80 K | $937.35 M |
| 04/15/2026 | $33.69 | $33.57 (-0.36%) | $33.84 | $33.49 | 135.05 K | $932.07 M |
| 04/14/2026 | $34.44 | $34.28 (-0.46%) | $34.44 | $33.61 | 51.10 K | $951.78 M |
| 04/13/2026 | $34.89 | $34.14 (-2.15%) | $34.89 | $34.00 | 34.63 K | $947.90 M |
| 04/10/2026 | $34.54 | $34.41 (-0.38%) | $34.69 | $34.41 | 20.80 K | $955.39 M |
| 04/09/2026 | $34.82 | $34.24 (-1.67%) | $35.03 | $34.24 | 37.43 K | $950.67 M |
| 04/08/2026 | $34.06 | $34.54 (1.41%) | $34.66 | $33.80 | 53.30 K | $959.00 M |
| 04/07/2026 | $34.68 | $34.77 (0.26%) | $34.78 | $34.35 | 33.40 K | $965.39 M |
| 04/06/2026 | $34.30 | $34.34 (0.12%) | $34.44 | $34.22 | 27.65 K | $953.45 M |
| 04/02/2026 | $34.22 | $34.26 (0.12%) | $34.54 | $34.22 | 31.34 K | $951.23 M |
| 04/01/2026 | $34.39 | $34.07 (-0.93%) | $34.39 | $33.60 | 152.40 K | $945.95 M |
| 03/31/2026 | $34.71 | $34.57 (-0.4%) | $35.13 | $34.24 | 107.83 K | $959.84 M |
| 03/30/2026 | $35.67 | $35.07 (-1.68%) | $35.67 | $34.86 | 115.34 K | $973.72 M |
| 03/27/2026 | $35.59 | $35.28 (-0.87%) | $35.74 | $35.10 | 99.42 K | $979.55 M |
| 03/26/2026 | $35.44 | $35.64 (0.56%) | $35.65 | $35.19 | 26.00 K | $989.54 M |
| 03/25/2026 | $35.53 | $35.37 (-0.45%) | $35.53 | $35.12 | 121.12 K | $982.05 M |
| 03/24/2026 | $35.16 | $35.58 (1.19%) | $35.75 | $35.16 | 105.70 K | $987.88 M |
| 03/23/2026 | $34.37 | $35.10 (2.12%) | $35.12 | $34.30 | 43.64 K | $974.55 M |
| 03/20/2026 | $35.00 | $34.92 (-0.23%) | $35.17 | $34.68 | 110.91 K | $969.55 M |
| 03/19/2026 | $34.36 | $34.95 (1.72%) | $34.95 | $34.36 | 25.00 K | $970.39 M |
| 03/18/2026 | $34.44 | $34.42 (-0.06%) | $34.62 | $34.37 | 30.03 K | $955.67 M |
| 03/17/2026 | $34.27 | $34.60 (0.96%) | $34.80 | $34.27 | 62.54 K | $960.67 M |
| 03/16/2026 | $34.48 | $34.29 (-0.55%) | $34.48 | $34.17 | 25.50 K | $952.06 M |
| 03/13/2026 | $34.23 | $34.43 (0.58%) | $34.43 | $34.05 | 19.40 K | $955.95 M |
| 03/12/2026 | $34.35 | $34.20 (-0.44%) | $34.49 | $34.03 | 136.40 K | $949.56 M |
| 03/11/2026 | $34.26 | $34.35 (0.26%) | $34.48 | $34.04 | 49.90 K | $953.73 M |
| 03/10/2026 | $34.51 | $34.30 (-0.61%) | $34.58 | $34.07 | 50.22 K | $952.34 M |
| 03/09/2026 | $34.69 | $34.46 (-0.66%) | $34.74 | $34.30 | 86.35 K | $956.78 M |
| 03/06/2026 | $34.64 | $34.72 (0.23%) | $34.73 | $34.51 | 22.43 K | $964.00 M |
| 03/05/2026 | $34.62 | $34.50 (-0.35%) | $34.97 | $34.50 | 134.80 K | $957.89 M |
| 03/04/2026 | $34.50 | $34.50 (0%) | $34.61 | $34.17 | 33.75 K | $957.89 M |
| 03/03/2026 | $34.72 | $34.38 (-0.98%) | $34.96 | $34.25 | 37.00 K | $954.56 M |
| 03/02/2026 | $34.87 | $34.73 (-0.4%) | $34.87 | $34.30 | 30.10 K | $964.28 M |
| 02/27/2026 | $34.36 | $34.53 (0.49%) | $34.75 | $34.36 | 36.90 K | $958.73 M |
| 02/26/2026 | $33.87 | $34.56 (2.04%) | $34.56 | $33.87 | 27.90 K | $959.56 M |
| 02/25/2026 | $34.53 | $34.05 (-1.39%) | $34.53 | $33.98 | 27.90 K | $945.40 M |
| 02/24/2026 | $34.44 | $34.27 (-0.49%) | $34.44 | $34.18 | 53.20 K | $951.51 M |
| 02/23/2026 | $34.32 | $34.34 (0.06%) | $34.70 | $34.17 | 29.00 K | $953.45 M |
| 02/20/2026 | $34.45 | $34.64 (0.55%) | $34.64 | $34.17 | 37.71 K | $961.78 M |
| 02/19/2026 | $34.45 | $34.19 (-0.75%) | $34.45 | $34.11 | 30.43 K | $949.29 M |
| 02/18/2026 | $34.55 | $34.44 (-0.32%) | $34.61 | $34.25 | 78.50 K | $956.23 M |
| 02/17/2026 | $34.17 | $34.13 (-0.12%) | $34.34 | $33.83 | 28.43 K | $947.62 M |
| 02/13/2026 | $33.54 | $34.34 (2.39%) | $34.34 | $33.45 | 94.00 K | $953.45 M |
| 02/12/2026 | $33.79 | $33.52 (-0.8%) | $33.87 | $33.35 | 31.90 K | $930.68 M |
| 02/11/2026 | $33.75 | $33.67 (-0.24%) | $33.75 | $33.50 | 46.90 K | $934.85 M |
| 02/10/2026 | $32.98 | $33.41 (1.3%) | $33.44 | $32.98 | 26.90 K | $927.63 M |
| 02/09/2026 | $32.86 | $33.24 (1.16%) | $33.28 | $32.86 | 38.20 K | $922.91 M |
| 02/06/2026 | $33.00 | $33.11 (0.33%) | $33.11 | $32.88 | 27.80 K | $919.30 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.
