TipRanks
Go Ultimate55% OFF

JPMorgan Chase (1JPM) Historical Prices

IT:1JPM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026306.85307.75306.85303.45303.45-1.51%150.27
Oct 29, 2026308.55308.60308.55308.10308.10+1.08%40.07
Oct 28, 2026304.80306.00303.70304.80304.80+1.03%00.00
Oct 27, 2026301.40301.40301.40301.70301.70+0.84%500.77
Oct 26, 2026300.55300.55300.05299.20299.20+0.49%80.12
Oct 23, 2026299.00299.00298.05297.75297.75+0.07%20.03
Oct 22, 2026296.60297.70295.95297.55297.55+0.13%1352.09
Oct 21, 2026298.65299.25298.65297.15297.15-0.73%220.34
Oct 20, 2026298.15298.15297.00299.35299.35-0.32%60.09
Oct 19, 2026304.50304.50300.20300.30300.30-1.57%1221.93
Oct 16, 2026298.75305.15298.75305.10305.10+2.30%691.11
Oct 15, 2026300.90302.20299.00298.25298.25-1.21%430.68
Oct 14, 2026297.00297.00294.85299.95299.95-0.65%450.72
Oct 13, 2026300.00303.35288.85301.90301.90+0.65%2133.56
Oct 12, 2026298.95299.95298.55299.95299.95+1.04%510.85
Oct 09, 2026296.75296.75296.25296.85296.85+1.85%510.84
Oct 08, 2026291.85293.20291.85291.45291.45-0.41%210.34
Oct 07, 2026296.00296.00291.75292.65292.65-0.78%560.91
Oct 06, 2026297.05297.05294.15294.95294.95+0.07%190.31
Oct 05, 2026294.60296.20293.95294.75294.75+0.64%150.24
Oct 02, 2026297.70297.70297.70294.35292.88+0.87%10.02
Oct 01, 2026293.45293.45291.25291.80290.34-0.60%140.22
Sep 30, 2026294.65294.65294.15293.55292.08-0.56%50.07
Sep 29, 2026295.20296.75294.25295.20293.72-1.09%00.00
Sep 28, 2026300.90301.80299.10298.45296.96-0.05%420.60
Sep 25, 2026298.15298.15297.85298.60297.11+1.03%310.44
Sep 24, 2026296.45296.45296.40295.55294.07-0.37%1041.49
Sep 23, 2026299.05299.05296.85296.65295.17+0.44%1382.04
Sep 22, 2026300.50300.50295.00295.35293.87-3.34%400.60
Sep 21, 2026305.55306.60304.40305.55304.02+1.04%00.00
Sep 18, 2026305.05305.05302.05302.40300.89-0.56%460.68
Sep 17, 2026305.60305.60305.50304.10302.58+0.00%751.09
Sep 16, 2026305.35307.20305.35304.10302.58+1.65%1041.54
Sep 15, 2026299.50299.50299.50299.15297.65-1.74%250.36
Sep 14, 2026309.65309.65305.05304.45302.93-0.85%1191.42
Sep 11, 2026306.60309.50306.10307.05305.51+0.89%2092.57
Sep 10, 2026304.35304.35304.35304.35302.83-0.31%00.00
Sep 09, 2026304.40305.15300.00305.30303.77-0.38%480.58
Sep 08, 2026305.60307.00305.60306.45304.92-0.97%180.21
Sep 07, 2026307.60313.70307.35309.45307.90+1.00%841.01
Sep 04, 2026311.80311.80306.40306.40304.87-1.48%380.46
Sep 03, 2026311.00311.40311.00311.00309.44+0.76%170.20
Sep 02, 2026306.35309.30306.35308.65307.11-0.06%420.49
Sep 01, 2026307.15307.20306.05308.85307.31+0.95%4625.66
Aug 31, 2026307.20307.20305.95305.95304.42-0.92%90.11
Aug 28, 2026308.80308.80308.80308.80307.26+1.35%00.00
Aug 27, 2026304.70305.70303.30304.70303.18-0.33%00.00
Aug 26, 2026305.70306.85300.95305.70304.17+0.58%00.00
Aug 25, 2026306.90307.70303.15303.95302.43-0.47%570.66
Aug 24, 2026301.30306.05300.75305.40303.87+0.98%120.14