5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-14.55%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-10.09%
YEAR-TO-DATE PERFORMANCE
-10.04%
1 YEAR PERFORMANCE
+1.02%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $362.81 | $356.30 (-1.79%) | $362.81 | $354.95 | 5.65 M | $993.61 B |
| 08/05/2026 | $358.97 | $359.24 (0.08%) | $362.17 | $358.20 | 5.27 M | $1,001.81 B |
| 08/04/2026 | $355.00 | $357.52 (0.71%) | $363.00 | $353.87 | 8.48 M | $997.02 B |
| 08/03/2026 | $353.75 | $352.64 (-0.31%) | $355.62 | $350.84 | 6.44 M | $983.41 B |
| 07/31/2026 | $353.30 | $351.79 (-0.43%) | $354.47 | $349.70 | 6.60 M | $981.04 B |
| 07/30/2026 | $347.54 | $350.85 (0.95%) | $352.28 | $345.37 | 7.61 M | $978.42 B |
| 07/29/2026 | $356.50 | $344.71 (-3.31%) | $357.37 | $343.78 | 8.27 M | $961.29 B |
| 07/28/2026 | $357.30 | $357.31 (0%) | $359.30 | $354.15 | 6.54 M | $996.43 B |
| 07/27/2026 | $357.89 | $356.20 (-0.47%) | $359.05 | $352.58 | 7.89 M | $993.33 B |
| 07/24/2026 | $350.64 | $353.21 (0.73%) | $353.37 | $347.50 | 7.52 M | $985.00 B |
| 07/23/2026 | $346.58 | $349.90 (0.96%) | $349.92 | $345.42 | 10.91 M | $975.77 B |
| 07/22/2026 | $345.07 | $348.21 (0.91%) | $349.07 | $344.25 | 8.04 M | $971.05 B |
| 07/21/2026 | $340.12 | $345.23 (1.5%) | $345.74 | $337.30 | 6.02 M | $962.74 B |
| 07/20/2026 | $341.80 | $338.87 (-0.86%) | $344.26 | $337.37 | 7.72 M | $945.01 B |
| 07/17/2026 | $339.03 | $341.10 (0.61%) | $346.13 | $335.05 | 9.25 M | $951.23 B |
| 07/16/2026 | $349.28 | $343.15 (-1.76%) | $349.34 | $341.11 | 12.43 M | $956.94 B |
| 07/15/2026 | $345.85 | $346.91 (0.31%) | $351.24 | $344.05 | 10.75 M | $967.43 B |
| 07/14/2026 | $327.00 | $342.89 (4.86%) | $344.73 | $325.75 | 14.54 M | $956.22 B |
| 07/13/2026 | $338.34 | $334.53 (-1.13%) | $338.35 | $332.50 | 7.12 M | $932.90 B |
| 07/10/2026 | $337.47 | $336.47 (-0.3%) | $338.59 | $335.77 | 6.30 M | $938.31 B |
| 07/09/2026 | $331.46 | $335.47 (1.21%) | $337.00 | $330.81 | 15.57 M | $935.53 B |
| 07/08/2026 | $336.53 | $330.62 (-1.76%) | $336.53 | $330.13 | 18.51 M | $922.00 B |
| 07/07/2026 | $340.98 | $339.22 (-0.52%) | $341.40 | $337.09 | 7.12 M | $945.98 B |
| 07/06/2026 | $335.00 | $337.72 (0.81%) | $339.72 | $334.11 | 8.67 M | $941.80 B |
| 07/02/2026 | $338.02 | $334.47 (-1.05%) | $340.00 | $331.77 | 8.42 M | $932.74 B |
| 07/01/2026 | $328.37 | $334.07 (1.74%) | $335.64 | $325.01 | 15.21 M | $931.62 B |
| 06/30/2026 | $328.89 | $327.33 (-0.47%) | $330.44 | $326.68 | 8.08 M | $912.83 B |
| 06/29/2026 | $328.28 | $329.39 (0.34%) | $332.39 | $327.20 | 7.98 M | $918.57 B |
| 06/26/2026 | $336.00 | $329.05 (-2.07%) | $336.40 | $327.50 | 17.64 M | $917.62 B |
| 06/25/2026 | $334.96 | $335.12 (0.05%) | $343.45 | $334.76 | 10.05 M | $934.55 B |
| 06/24/2026 | $333.07 | $333.45 (0.11%) | $334.53 | $329.77 | 7.91 M | $929.89 B |
| 06/23/2026 | $329.47 | $334.14 (1.42%) | $335.37 | $327.21 | 7.58 M | $931.82 B |
| 06/22/2026 | $329.70 | $331.48 (0.54%) | $332.77 | $326.75 | 10.18 M | $924.40 B |
| 06/18/2026 | $336.95 | $325.22 (-3.48%) | $338.09 | $324.16 | 20.11 M | $906.94 B |
| 06/17/2026 | $332.18 | $333.46 (0.39%) | $337.77 | $331.50 | 12.25 M | $929.92 B |
| 06/16/2026 | $324.30 | $331.14 (2.11%) | $331.75 | $324.02 | 11.09 M | $923.45 B |
| 06/15/2026 | $323.92 | $319.40 (-1.4%) | $325.92 | $318.84 | 7.99 M | $890.71 B |
| 06/12/2026 | $315.97 | $320.72 (1.5%) | $321.30 | $315.55 | 7.43 M | $894.39 B |
| 06/11/2026 | $309.56 | $313.49 (1.27%) | $314.72 | $308.88 | 9.12 M | $874.23 B |
| 06/10/2026 | $312.56 | $309.14 (-1.09%) | $314.75 | $309.03 | 7.45 M | $862.10 B |
| 06/09/2026 | $313.51 | $312.70 (-0.26%) | $316.42 | $309.01 | 11.59 M | $872.03 B |
| 06/08/2026 | $313.25 | $311.11 (-0.68%) | $316.30 | $310.78 | 6.83 M | $867.59 B |
| 06/05/2026 | $314.29 | $312.37 (-0.61%) | $315.00 | $309.60 | 9.12 M | $871.11 B |
| 06/04/2026 | $305.74 | $310.89 (1.68%) | $312.91 | $304.44 | 10.35 M | $866.98 B |
| 06/03/2026 | $299.92 | $300.85 (0.31%) | $301.96 | $296.56 | 7.00 M | $838.98 B |
| 06/02/2026 | $296.50 | $300.96 (1.5%) | $302.07 | $295.27 | 8.30 M | $839.29 B |
| 06/01/2026 | $297.69 | $296.58 (-0.37%) | $299.55 | $295.27 | 7.93 M | $827.07 B |
| 05/29/2026 | $296.40 | $299.31 (0.98%) | $299.88 | $295.20 | 13.97 M | $834.69 B |
| 05/28/2026 | $297.57 | $296.73 (-0.28%) | $301.07 | $295.75 | 9.77 M | $827.49 B |
| 05/27/2026 | $305.00 | $299.28 (-1.88%) | $305.90 | $295.75 | 11.79 M | $834.60 B |
| 05/26/2026 | $308.49 | $306.74 (-0.57%) | $309.93 | $305.44 | 7.73 M | $855.41 B |
| 05/22/2026 | $304.68 | $306.38 (0.56%) | $307.45 | $303.84 | 5.98 M | $854.40 B |
| 05/21/2026 | $301.23 | $303.00 (0.59%) | $303.98 | $300.21 | 7.87 M | $844.98 B |
| 05/20/2026 | $296.70 | $301.98 (1.78%) | $302.93 | $293.67 | 9.33 M | $842.13 B |
| 05/19/2026 | $301.09 | $295.70 (-1.79%) | $301.79 | $295.26 | 8.07 M | $824.62 B |
| 05/18/2026 | $298.00 | $300.73 (0.92%) | $301.26 | $297.22 | 7.55 M | $838.65 B |
| 05/15/2026 | $300.21 | $297.81 (-0.8%) | $300.79 | $296.45 | 8.70 M | $830.50 B |
| 05/14/2026 | $302.25 | $299.91 (-0.77%) | $303.75 | $298.81 | 7.36 M | $836.36 B |
| 05/13/2026 | $302.27 | $300.25 (-0.67%) | $303.00 | $300.07 | 7.71 M | $837.31 B |
| 05/12/2026 | $300.02 | $304.88 (1.62%) | $306.06 | $295.55 | 9.50 M | $850.22 B |
| 05/11/2026 | $302.10 | $300.00 (-0.7%) | $303.19 | $298.88 | 9.51 M | $836.61 B |
| 05/08/2026 | $308.25 | $302.10 (-2%) | $308.99 | $300.50 | 9.46 M | $842.47 B |
| 05/07/2026 | $314.65 | $306.27 (-2.66%) | $316.30 | $306.14 | 8.36 M | $854.10 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.
