JPMorgan Chase & Co (JPM)

351.79
+0.94 (0.27%)
NYSE· Last Trade: Aug 1st, 1:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JPMorgan Chase & Co (JPM)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026353.30354.47349.70351.796,601,659351.79
7/30/2026347.54352.28345.37350.857,615,745350.85
7/29/2026356.50357.37343.78344.718,270,600344.71
7/28/2026357.30359.30354.15357.316,537,316357.31
7/27/2026357.89359.05352.58356.207,887,545356.20
7/24/2026350.64353.37347.50353.217,520,830353.21
7/23/2026346.58349.92345.42349.9010,914,569349.90
7/22/2026345.07349.07344.25348.218,035,836348.21
7/21/2026340.11345.74337.30345.236,014,555345.23
7/20/2026341.80344.26337.37338.877,722,459338.87
7/17/2026339.03346.13335.05341.109,250,856341.10
7/16/2026349.28349.34341.11343.1512,450,865343.15
7/15/2026345.85351.24344.05346.9110,748,282346.91
7/14/2026327.00344.73325.75342.8914,534,201342.89
7/13/2026338.34338.35332.50334.537,117,625334.53
7/10/2026337.47338.59335.77336.476,299,032336.47
7/09/2026331.46337.00330.81335.4715,570,260335.47
7/08/2026336.53336.53330.13330.6218,503,427330.62
7/07/2026340.98341.40337.09339.227,115,386339.22
7/06/2026335.00339.71334.11337.728,672,733337.72
7/02/2026338.02340.00331.77334.478,415,408332.97
7/01/2026328.36335.64325.01334.0715,209,443332.57
6/30/2026328.89330.44326.68327.338,077,889325.86
6/29/2026328.28332.39327.20329.398,055,800327.91
6/26/2026336.00336.40327.54329.0517,640,910327.57
6/25/2026334.96343.45334.76335.1210,047,648333.62
6/24/2026333.07334.53329.77333.457,905,417331.95
6/23/2026329.47335.37327.21334.147,631,529332.64
6/22/2026329.70332.77326.75331.4810,181,954329.99
6/18/2026336.95338.09324.16325.2220,135,917323.76
6/17/2026332.18337.77331.50333.4612,243,782331.96
6/16/2026324.30331.75324.02331.1411,092,762329.65
6/15/2026323.92325.92318.84319.407,988,253317.97
6/12/2026315.97321.30315.55320.727,426,167319.28
6/11/2026309.56314.72308.88313.499,115,782312.08
6/10/2026312.56314.75309.03309.147,436,623307.75
6/09/2026313.51316.42311.13312.7011,593,610311.30
6/08/2026313.25316.30310.78311.116,976,311309.71
6/05/2026314.29315.00309.60312.379,118,780310.97
6/04/2026305.74312.91304.44310.8910,343,504309.50
6/03/2026299.92301.96296.56300.857,004,714299.50
6/02/2026296.50302.07295.27300.968,294,510299.61
6/01/2026297.69299.55295.27296.587,928,202295.25
5/29/20260.03299.88295.19299.3113,973,712297.97
5/28/2026297.57301.07295.75296.739,762,967295.40
5/27/2026305.00305.90295.75299.2811,782,789297.94
5/26/2026308.49309.93305.44306.747,731,040305.36
5/22/2026304.68307.45303.84306.385,978,578305.01
5/21/2026301.23303.98300.21303.007,872,908301.64
5/20/2026296.70302.93293.67301.989,325,643300.63
5/19/2026301.09301.79295.26295.708,221,271294.37
5/18/2026298.00301.26297.22300.737,546,140299.38
5/15/2026300.20300.79296.45297.818,699,282296.47
5/14/2026302.25303.75298.81299.917,357,539298.56
5/13/2026302.27303.00300.07300.257,707,139298.90
5/12/2026300.02306.06295.55304.889,497,599303.51
5/11/2026302.10303.19298.88300.009,511,102298.65
5/08/2026308.25308.99300.50302.109,464,268300.75
5/07/2026314.65316.30306.14306.278,354,987304.90
5/06/2026311.45316.26311.35314.908,629,116313.49
5/05/2026307.71310.97306.80309.406,315,723308.01
5/04/2026310.62310.65306.51307.657,336,415306.27
5/01/2026313.95316.08311.83312.476,135,368311.07