NYSE : JPM
JPMorgan Chase & Co. — Price history
Financials · Banks - Diversified · United States
Last price 337.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 895.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JPMorgan Chase & Co. (JPM) closed at 337.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 345.29 | 345.29 | 335.12 | 337.04 | 7,907,941 | -1.90% |
| 2026-10-29 | 344.505 | 345.75 | 342.35 | 343.58 | 5,812,912 | +1.26% |
| 2026-10-28 | 337.38 | 340.88 | 335.17 | 339.3 | 5,227,659 | +1.05% |
| 2026-10-27 | 337.04 | 337.51 | 334.5 | 335.79 | 4,712,302 | +0.52% |
| 2026-10-26 | 334 | 336.486 | 333.16 | 334.04 | 6,228,555 | +0.74% |
| 2026-10-23 | 333 | 335.141 | 330.4 | 331.58 | 4,781,112 | -1.47% |
| 2026-10-22 | 332.28 | 336.62 | 332.26 | 336.54 | 6,202,359 | +0.40% |
| 2026-10-21 | 337.115 | 337.115 | 332.65 | 335.19 | 5,773,400 | -0.02% |
| 2026-10-20 | 333.97 | 339.86 | 332.55 | 335.26 | 6,160,725 | +0.52% |
| 2026-10-19 | 339.22 | 341.01 | 333.22 | 333.53 | 6,930,971 | -1.82% |
| 2026-10-16 | 339.45 | 344.4 | 337.52 | 339.72 | 8,272,119 | +1.25% |
| 2026-10-15 | 337.25 | 337.25 | 332.24 | 335.53 | 8,648,078 | +0.07% |
| 2026-10-14 | 327.17 | 336.2 | 326.398 | 335.28 | 10,072,644 | +1.16% |
| 2026-10-13 | 339.97 | 344.355 | 331.17 | 331.43 | 13,707,565 | -0.86% |
| 2026-10-12 | 334.3 | 336.34 | 333.55 | 334.3 | 5,553,494 | +0.39% |
| 2026-10-09 | 331.2 | 333.54 | 330.58 | 332.99 | 4,910,761 | +0.47% |
| 2026-10-08 | 327.25 | 332.31 | 325.625 | 331.42 | 7,664,997 | +0.56% |
| 2026-10-07 | 327.2 | 329.87 | 325.07 | 329.58 | 6,617,629 | -0.51% |
| 2026-10-06 | 332.73 | 333.79 | 330.93 | 331.28 | 5,806,489 | +0.17% |
| 2026-10-05 | 333.31 | 333.75 | 330.59 | 332.38 | 5,309,082 | +0.00% |
| 2026-10-02 | 334 | 334.845 | 330 | 332.38 | 6,664,271 | -0.24% |
| 2026-10-01 | 328.75 | 333.58 | 325.87 | 333.18 | 8,164,431 | +0.71% |
| 2026-09-30 | 334.89 | 336.34 | 330.83 | 330.83 | 9,121,168 | -1.24% |
| 2026-09-29 | 337 | 338.75 | 333.33 | 334.98 | 7,258,590 | -0.48% |
| 2026-09-28 | 341.83 | 342 | 336.3 | 336.59 | 10,483,748 | -1.89% |
| 2026-09-25 | 340.765 | 343.31 | 338.64 | 343.06 | 11,464,092 | +1.33% |
| 2026-09-24 | 338.12 | 339.37 | 335.28 | 338.56 | 6,941,733 | +0.31% |
| 2026-09-23 | 337.61 | 341.44 | 336.981 | 337.53 | 7,078,381 | -0.73% |
| 2026-09-22 | 352 | 352.103 | 337.3 | 340 | 11,485,583 | -3.42% |
| 2026-09-21 | 353.67 | 354.5 | 350.08 | 352.04 | 6,414,673 | +0.68% |
| 2026-09-18 | 347.89 | 349.67 | 345.01 | 349.67 | 18,312,433 | +0.10% |
| 2026-09-17 | 352.245 | 353.49 | 345.27 | 349.31 | 6,485,120 | +0.11% |
| 2026-09-16 | 353.38 | 355.6 | 344.685 | 348.92 | 8,307,796 | -1.01% |
| 2026-09-15 | 351 | 354.7 | 343.072 | 352.49 | 14,030,793 | +0.67% |
| 2026-09-14 | 354.23 | 355.28 | 347.545 | 350.13 | 9,612,162 | -1.71% |
| 2026-09-11 | 358.32 | 360.05 | 354.79 | 356.23 | 5,355,273 | +0.76% |
| 2026-09-10 | 353.51 | 354.22 | 351.12 | 353.56 | 4,186,391 | -0.32% |
| 2026-09-09 | 352 | 356.33 | 348.69 | 354.71 | 6,319,796 | +0.34% |
| 2026-09-08 | 357.1 | 358.55 | 353.23 | 353.51 | 5,633,145 | -1.43% |
| 2026-09-04 | 361 | 362.86 | 355.2 | 358.64 | 4,875,394 | -0.94% |
| 2026-09-03 | 358.675 | 362.85 | 356.39 | 362.06 | 5,416,619 | +1.64% |
| 2026-09-02 | 357.55 | 361.47 | 353.79 | 356.22 | 5,343,789 | +0.36% |
| 2026-09-01 | 355.73 | 359.93 | 354.12 | 354.95 | 5,079,819 | -0.30% |
| 2026-08-31 | 355.9 | 357.77 | 354.77 | 356.02 | 7,964,106 | -0.45% |
| 2026-08-28 | 355.67 | 358.73 | 354.22 | 357.62 | 3,916,485 | +0.96% |
| 2026-08-27 | 354.68 | 357.57 | 352.225 | 354.22 | 5,214,828 | -0.64% |
| 2026-08-26 | 356.5 | 358.35 | 354.6 | 356.5 | 5,802,515 | -0.05% |
| 2026-08-25 | 357 | 357.37 | 353.074 | 356.69 | 4,298,730 | +0.08% |
| 2026-08-24 | 353.3 | 358.28 | 352.815 | 356.39 | 4,397,594 | +1.37% |
| 2026-08-21 | 354.07 | 356.86 | 350.367 | 351.58 | 8,112,130 | +0.01% |
| 2026-08-20 | 357.6 | 357.95 | 351.55 | 351.55 | 6,799,673 | -1.60% |
| 2026-08-19 | 363.01 | 363.05 | 355.645 | 357.26 | 6,696,210 | -1.65% |
| 2026-08-18 | 362.34 | 363.57 | 359.27 | 363.25 | 5,525,081 | +0.63% |
| 2026-08-17 | 361.94 | 365.75 | 360.96 | 360.96 | 5,282,595 | -0.52% |
| 2026-08-14 | 363 | 365.9 | 361.45 | 362.84 | 5,058,591 | -0.07% |
| 2026-08-13 | 366.5 | 366.5 | 361.52 | 363.11 | 5,102,686 | -0.57% |
| 2026-08-12 | 362.97 | 366.09 | 361.3 | 365.18 | 4,366,754 | +0.87% |
| 2026-08-11 | 360.05 | 363.12 | 358.6 | 362.04 | 4,576,473 | +0.63% |
| 2026-08-10 | 357.96 | 359.99 | 356.5 | 359.79 | 5,327,471 | +0.63% |
| 2026-08-07 | 355.76 | 358.854 | 353.33 | 357.52 | 4,566,210 | +0.34% |
| 2026-08-06 | 362.81 | 362.81 | 354.945 | 356.3 | 5,820,107 | -0.82% |
| 2026-08-05 | 358.97 | 362.17 | 358.2 | 359.24 | 5,269,490 | +0.48% |
| 2026-08-04 | 355 | 363 | 353.873 | 357.52 | 8,477,203 | +1.38% |
| 2026-08-03 | 353.75 | 355.62 | 350.84 | 352.64 | 6,436,597 | +0.24% |
| 2026-07-31 | 353.3 | 354.47 | 349.7 | 351.79 | 6,603,422 | +0.27% |
| 2026-07-30 | 347.54 | 352.28 | 345.37 | 350.85 | 7,607,701 | +1.78% |
| 2026-07-29 | 356.5 | 357.37 | 343.78 | 344.71 | 8,272,605 | -3.53% |
| 2026-07-28 | 357.3 | 359.3 | 354.15 | 357.31 | 6,538,299 | +0.31% |
| 2026-07-27 | 357.89 | 359.05 | 352.58 | 356.2 | 7,888,760 | +0.85% |
| 2026-07-24 | 350.64 | 353.37 | 347.5 | 353.21 | 7,520,829 | +0.95% |
| 2026-07-23 | 346.58 | 349.92 | 345.42 | 349.9 | 10,913,025 | +0.49% |
| 2026-07-22 | 345.07 | 349.07 | 344.25 | 348.21 | 8,040,220 | +0.86% |
| 2026-07-21 | 340.115 | 345.735 | 337.3 | 345.23 | 6,015,334 | +1.88% |
| 2026-07-20 | 341.8 | 344.26 | 337.37 | 338.87 | 7,723,269 | -0.65% |
| 2026-07-17 | 339.03 | 346.125 | 335.05 | 341.1 | 9,250,854 | -0.60% |
| 2026-07-16 | 349.28 | 349.34 | 341.11 | 343.15 | 12,432,392 | -1.08% |
| 2026-07-15 | 345.845 | 351.24 | 344.05 | 346.91 | 10,749,985 | +1.17% |
| 2026-07-14 | 327 | 344.73 | 325.75 | 342.89 | 14,537,914 | +2.50% |
| 2026-07-13 | 338.34 | 338.35 | 332.5 | 334.53 | 7,120,251 | -0.58% |
| 2026-07-10 | 337.47 | 338.586 | 335.77 | 336.47 | 6,299,028 | +0.30% |
| 2026-07-09 | 331.46 | 337 | 330.805 | 335.47 | 15,570,588 | +1.47% |
| 2026-07-08 | 336.53 | 336.53 | 330.13 | 330.62 | 18,505,243 | -2.54% |
| 2026-07-07 | 340.975 | 341.4 | 337.09 | 339.22 | 7,115,819 | +0.44% |
| 2026-07-06 | 335 | 339.715 | 334.11 | 337.72 | 8,673,530 | +1.43% |
| 2026-07-02 | 338.02 | 340 | 331.77 | 334.47 | 8,415,407 | +0.12% |
| 2026-07-01 | 328.365 | 335.64 | 325.01 | 334.07 | 15,210,192 | +2.06% |
| 2026-06-30 | 328.89 | 330.437 | 326.68 | 327.33 | 8,080,064 | -0.63% |
| 2026-06-29 | 328.28 | 332.39 | 327.2 | 329.39 | 7,981,795 | +0.10% |
| 2026-06-26 | 336 | 336.4 | 327.5 | 329.05 | 17,640,907 | -1.81% |
| 2026-06-25 | 334.96 | 343.449 | 334.76 | 335.12 | 10,049,358 | +0.50% |
| 2026-06-24 | 333.07 | 334.53 | 329.77 | 333.45 | 7,907,442 | -0.21% |
| 2026-06-23 | 329.47 | 335.37 | 327.21 | 334.14 | 7,582,217 | +0.80% |
| 2026-06-22 | 329.7 | 332.77 | 326.75 | 331.48 | 10,182,506 | +1.92% |
| 2026-06-18 | 336.95 | 338.09 | 324.16 | 325.22 | 20,111,030 | -2.47% |
| 2026-06-17 | 332.18 | 337.77 | 331.5 | 333.46 | 12,246,449 | +0.70% |
| 2026-06-16 | 324.3 | 331.75 | 324.02 | 331.14 | 11,094,894 | +3.68% |
| 2026-06-15 | 323.92 | 325.92 | 318.84 | 319.4 | 7,988,879 | -0.41% |
| 2026-06-12 | 315.97 | 321.3 | 315.55 | 320.72 | 7,426,164 | +2.31% |
| 2026-06-11 | 309.56 | 314.72 | 308.88 | 313.49 | 9,116,617 | +1.41% |
| 2026-06-10 | 312.56 | 314.75 | 309.03 | 309.14 | 7,446,218 | -1.14% |
| 2026-06-09 | 313.51 | 316.415 | 309.01 | 312.7 | 11,594,550 | +0.51% |
| 2026-06-08 | 313.25 | 316.295 | 310.78 | 311.11 | 6,827,027 | -0.40% |
| 2026-06-05 | 314.29 | 315 | 309.6 | 312.37 | 9,118,778 | +0.48% |
| 2026-06-04 | 305.74 | 312.91 | 304.44 | 310.89 | 10,345,161 | +3.34% |
| 2026-06-03 | 299.92 | 301.96 | 296.56 | 300.85 | 7,003,935 | -0.04% |
| 2026-06-02 | 296.5 | 302.07 | 295.27 | 300.96 | 8,296,234 | +1.48% |
| 2026-06-01 | 297.69 | 299.55 | 295.27 | 296.58 | 7,929,978 | -0.91% |
| 2026-05-29 | 296.4 | 299.88 | 295.195 | 299.31 | 13,973,665 | +0.87% |
| 2026-05-28 | 297.57 | 301.07 | 295.75 | 296.73 | 9,766,204 | -0.85% |
| 2026-05-27 | 305 | 305.9 | 295.75 | 299.28 | 11,785,439 | -2.43% |
| 2026-05-26 | 308.49 | 309.93 | 305.44 | 306.74 | 7,731,840 | +0.12% |
| 2026-05-22 | 304.68 | 307.45 | 303.84 | 306.38 | 5,978,568 | +1.12% |
| 2026-05-21 | 301.23 | 303.975 | 300.21 | 303 | 7,874,388 | +0.34% |
| 2026-05-20 | 296.7 | 302.925 | 293.67 | 301.98 | 9,327,002 | +2.12% |
| 2026-05-19 | 301.09 | 301.79 | 295.26 | 295.7 | 8,066,927 | -1.67% |
| 2026-05-18 | 298 | 301.26 | 297.22 | 300.73 | 7,546,296 | +0.98% |
| 2026-05-15 | 300.205 | 300.79 | 296.45 | 297.81 | 8,699,281 | -0.70% |
| 2026-05-14 | 302.25 | 303.75 | 298.81 | 299.91 | 7,364,315 | -0.11% |
| 2026-05-13 | 302.27 | 303 | 300.071 | 300.25 | 7,709,525 | -1.52% |
| 2026-05-12 | 300.02 | 306.062 | 295.55 | 304.88 | 9,498,214 | +1.63% |