5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-10.09%
6 MONTH PERFORMANCE
-7.52%
YEAR-TO-DATE PERFORMANCE
-10.04%
1 YEAR PERFORMANCE
+16.29%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $311.45 | $314.90 (1.11%) | $316.26 | $311.35 | 8.59 M | $880.70 B |
| 05/05/2026 | $307.71 | $309.40 (0.55%) | $310.97 | $306.80 | 6.32 M | $862.82 B |
| 05/04/2026 | $310.62 | $307.65 (-0.96%) | $310.65 | $306.51 | 7.34 M | $857.94 B |
| 05/01/2026 | $313.95 | $312.47 (-0.47%) | $316.08 | $311.83 | 6.14 M | $871.39 B |
| 04/30/2026 | $307.07 | $313.23 (2.01%) | $314.10 | $306.57 | 8.87 M | $873.50 B |
| 04/29/2026 | $310.57 | $309.25 (-0.43%) | $312.05 | $307.29 | 8.03 M | $862.41 B |
| 04/28/2026 | $315.20 | $311.45 (-1.19%) | $315.45 | $311.17 | 7.40 M | $868.54 B |
| 04/27/2026 | $306.88 | $311.63 (1.55%) | $312.58 | $306.88 | 7.93 M | $869.04 B |
| 04/24/2026 | $311.15 | $308.28 (-0.92%) | $311.15 | $307.89 | 5.22 M | $859.70 B |
| 04/23/2026 | $313.52 | $311.69 (-0.58%) | $314.99 | $308.89 | 6.97 M | $869.21 B |
| 04/22/2026 | $314.85 | $313.02 (-0.58%) | $315.15 | $311.94 | 5.55 M | $872.92 B |
| 04/21/2026 | $317.49 | $313.00 (-1.41%) | $320.24 | $312.75 | 7.08 M | $872.86 B |
| 04/20/2026 | $310.85 | $316.99 (1.98%) | $317.13 | $310.37 | 10.77 M | $883.99 B |
| 04/17/2026 | $312.47 | $310.29 (-0.7%) | $314.90 | $310.09 | 11.08 M | $865.31 B |
| 04/16/2026 | $305.35 | $309.95 (1.51%) | $309.95 | $305.20 | 8.21 M | $864.36 B |
| 04/15/2026 | $313.95 | $305.93 (-2.55%) | $314.24 | $304.26 | 9.89 M | $853.15 B |
| 04/14/2026 | $309.82 | $311.12 (0.42%) | $314.32 | $308.87 | 11.46 M | $867.62 B |
| 04/13/2026 | $307.47 | $313.68 (2.02%) | $313.74 | $305.46 | 8.32 M | $874.76 B |
| 04/10/2026 | $310.00 | $309.87 (-0.04%) | $310.35 | $306.72 | 6.07 M | $864.13 B |
| 04/09/2026 | $306.95 | $310.33 (1.1%) | $311.26 | $306.11 | 6.59 M | $865.42 B |
| 04/08/2026 | $307.97 | $307.97 (0%) | $311.26 | $305.33 | 10.59 M | $858.84 B |
| 04/07/2026 | $293.14 | $297.40 (1.45%) | $298.18 | $292.70 | 7.85 M | $829.36 B |
| 04/06/2026 | $294.06 | $295.45 (0.47%) | $296.83 | $293.20 | 7.14 M | $823.92 B |
| 04/02/2026 | $291.91 | $294.60 (0.92%) | $295.62 | $288.72 | 6.67 M | $821.55 B |
| 04/01/2026 | $295.39 | $295.38 (-0%) | $298.72 | $292.91 | 11.27 M | $823.73 B |
| 03/31/2026 | $288.47 | $294.16 (1.97%) | $295.07 | $284.95 | 12.96 M | $820.32 B |
| 03/30/2026 | $284.74 | $283.77 (-0.34%) | $287.25 | $282.33 | 11.73 M | $791.35 B |
| 03/27/2026 | $289.14 | $282.84 (-2.18%) | $290.11 | $281.75 | 9.87 M | $788.76 B |
| 03/26/2026 | $292.58 | $291.66 (-0.31%) | $294.99 | $290.73 | 8.67 M | $813.35 B |
| 03/25/2026 | $294.15 | $295.42 (0.43%) | $297.64 | $292.44 | 12.19 M | $823.84 B |
| 03/24/2026 | $286.17 | $292.40 (2.18%) | $295.48 | $285.37 | 11.09 M | $815.42 B |
| 03/23/2026 | $294.31 | $289.91 (-1.5%) | $295.75 | $287.97 | 11.47 M | $808.47 B |
| 03/20/2026 | $288.08 | $286.56 (-0.53%) | $290.71 | $285.27 | 22.44 M | $799.13 B |
| 03/19/2026 | $286.88 | $287.97 (0.38%) | $289.51 | $284.62 | 9.85 M | $803.06 B |
| 03/18/2026 | $286.83 | $287.74 (0.32%) | $289.40 | $285.12 | 10.06 M | $802.42 B |
| 03/17/2026 | $289.00 | $286.89 (-0.73%) | $291.76 | $285.95 | 8.96 M | $800.05 B |
| 03/16/2026 | $286.34 | $286.16 (-0.06%) | $289.27 | $284.61 | 8.15 M | $798.01 B |
| 03/13/2026 | $284.67 | $283.44 (-0.43%) | $287.19 | $282.95 | 9.09 M | $790.43 B |
| 03/12/2026 | $282.83 | $282.89 (0.02%) | $283.88 | $279.10 | 13.76 M | $788.90 B |
| 03/11/2026 | $288.81 | $287.52 (-0.45%) | $290.48 | $284.86 | 10.21 M | $801.81 B |
| 03/10/2026 | $289.29 | $288.73 (-0.19%) | $292.75 | $287.18 | 8.34 M | $805.18 B |
| 03/09/2026 | $285.50 | $289.92 (1.55%) | $291.10 | $280.45 | 12.24 M | $808.50 B |
| 03/06/2026 | $286.34 | $289.48 (1.1%) | $289.99 | $283.71 | 13.50 M | $807.27 B |
| 03/05/2026 | $297.98 | $293.55 (-1.49%) | $301.24 | $292.43 | 12.73 M | $818.62 B |
| 03/04/2026 | $299.99 | $299.39 (-0.2%) | $301.00 | $295.82 | 8.06 M | $834.91 B |
| 03/03/2026 | $292.29 | $300.26 (2.73%) | $302.39 | $289.50 | 10.28 M | $837.34 B |
| 03/02/2026 | $294.81 | $297.56 (0.93%) | $299.98 | $293.21 | 8.51 M | $829.81 B |
| 02/27/2026 | $300.00 | $300.30 (0.1%) | $302.95 | $294.45 | 18.62 M | $837.45 B |
| 02/26/2026 | $304.58 | $306.13 (0.51%) | $309.01 | $303.64 | 7.01 M | $853.70 B |
| 02/25/2026 | $298.64 | $303.30 (1.56%) | $303.66 | $297.01 | 8.10 M | $845.81 B |
| 02/24/2026 | $296.82 | $297.30 (0.16%) | $299.75 | $291.38 | 13.55 M | $829.08 B |
| 02/23/2026 | $308.80 | $297.67 (-3.6%) | $311.00 | $295.10 | 12.96 M | $830.11 B |
| 02/20/2026 | $308.40 | $310.79 (0.77%) | $311.00 | $305.68 | 7.79 M | $866.70 B |
| 02/19/2026 | $307.17 | $308.05 (0.29%) | $309.18 | $305.12 | 6.74 M | $859.06 B |
| 02/18/2026 | $308.46 | $308.78 (0.1%) | $312.28 | $307.22 | 7.21 M | $861.09 B |
| 02/17/2026 | $302.76 | $307.13 (1.44%) | $308.24 | $302.50 | 8.90 M | $856.49 B |
| 02/13/2026 | $298.52 | $302.55 (1.35%) | $304.29 | $296.52 | 9.11 M | $843.72 B |
| 02/12/2026 | $312.27 | $302.64 (-3.08%) | $313.62 | $300.02 | 13.44 M | $843.97 B |
| 02/11/2026 | $323.24 | $310.82 (-3.84%) | $325.28 | $308.73 | 8.70 M | $866.78 B |
| 02/10/2026 | $322.55 | $318.24 (-1.34%) | $326.13 | $315.12 | 9.90 M | $887.48 B |
| 02/09/2026 | $321.34 | $322.10 (0.24%) | $326.40 | $320.11 | 11.48 M | $898.24 B |
| 02/06/2026 | $314.71 | $322.40 (2.44%) | $324.25 | $314.71 | 17.80 M | $899.08 B |
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.
