JPM
JPMorgan Chase & Co.
NYQ
$299.32
-1.64
(-0.54%)
Neutral · -0.43σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $299.92 | $300.21 | $298.25 | $299.32 | 1.1M |
| 2026-06-02 | $296.50 | $302.07 | $295.27 | $300.96 | 8.3M |
| 2026-06-01 | $297.69 | $299.55 | $295.27 | $296.58 | 7.9M |
| 2026-05-29 | $296.40 | $299.88 | $295.20 | $299.31 | 14.0M |
| 2026-05-28 | $297.57 | $301.07 | $295.75 | $296.73 | 9.8M |
| 2026-05-27 | $305.00 | $305.90 | $295.75 | $299.28 | 11.8M |
| 2026-05-26 | $308.49 | $309.93 | $305.44 | $306.74 | 7.7M |
| 2026-05-22 | $304.68 | $307.45 | $303.84 | $306.38 | 6.0M |
| 2026-05-21 | $301.23 | $303.98 | $300.21 | $303.00 | 7.9M |
| 2026-05-20 | $296.70 | $302.93 | $293.67 | $301.98 | 9.3M |
| 2026-05-19 | $301.09 | $301.79 | $295.26 | $295.70 | 8.1M |
| 2026-05-18 | $298.00 | $301.26 | $297.22 | $300.73 | 7.5M |
| 2026-05-15 | $300.21 | $300.79 | $296.45 | $297.81 | 8.7M |
| 2026-05-14 | $302.25 | $303.75 | $298.81 | $299.91 | 7.4M |
| 2026-05-13 | $302.27 | $303.00 | $300.07 | $300.25 | 7.7M |
| 2026-05-12 | $300.02 | $306.06 | $295.55 | $304.88 | 9.5M |
| 2026-05-11 | $302.10 | $303.19 | $298.88 | $300.00 | 9.5M |
| 2026-05-08 | $308.25 | $308.99 | $300.50 | $302.10 | 9.5M |
| 2026-05-07 | $314.65 | $316.30 | $306.14 | $306.27 | 8.4M |
| 2026-05-06 | $311.45 | $316.26 | $311.35 | $314.90 | 8.6M |
| 2026-05-05 | $307.71 | $310.97 | $306.80 | $309.40 | 6.3M |
| 2026-05-04 | $310.62 | $310.65 | $306.51 | $307.65 | 7.3M |
| 2026-05-01 | $313.95 | $316.08 | $311.83 | $312.47 | 6.1M |
| 2026-04-30 | $307.07 | $314.10 | $306.57 | $313.23 | 8.9M |
| 2026-04-29 | $310.57 | $312.05 | $307.29 | $309.25 | 8.0M |
| 2026-04-28 | $315.20 | $315.45 | $311.17 | $311.45 | 7.4M |
| 2026-04-27 | $306.88 | $312.58 | $306.88 | $311.63 | 7.9M |
| 2026-04-24 | $311.15 | $311.15 | $307.89 | $308.28 | 5.2M |
| 2026-04-23 | $313.52 | $314.99 | $308.89 | $311.69 | 7.0M |
| 2026-04-22 | $314.85 | $315.15 | $311.94 | $313.02 | 5.5M |
| 2026-04-21 | $317.49 | $320.24 | $312.75 | $313.00 | 7.1M |
| 2026-04-20 | $310.85 | $317.13 | $310.37 | $316.99 | 10.8M |
| 2026-04-17 | $312.47 | $314.90 | $310.09 | $310.29 | 11.1M |
| 2026-04-16 | $305.35 | $309.95 | $305.20 | $309.95 | 8.2M |
| 2026-04-15 | $313.95 | $314.24 | $304.26 | $305.93 | 9.9M |
| 2026-04-14 | $309.82 | $314.32 | $308.87 | $311.12 | 11.5M |
| 2026-04-13 | $307.47 | $313.74 | $305.46 | $313.68 | 8.3M |
| 2026-04-10 | $310.00 | $310.35 | $306.72 | $309.87 | 6.1M |
| 2026-04-09 | $306.95 | $311.26 | $306.11 | $310.33 | 6.6M |
| 2026-04-08 | $307.97 | $311.26 | $305.33 | $307.97 | 10.6M |
| 2026-04-07 | $293.14 | $298.18 | $292.70 | $297.40 | 7.8M |
| 2026-04-06 | $294.06 | $296.83 | $293.20 | $295.45 | 7.1M |
| 2026-04-02 | $291.91 | $295.62 | $288.72 | $294.60 | 6.7M |
| 2026-04-01 | $295.39 | $298.72 | $292.91 | $295.38 | 11.3M |
| 2026-03-31 | $288.47 | $295.07 | $284.95 | $294.16 | 13.0M |
| 2026-03-30 | $284.74 | $287.25 | $282.33 | $283.77 | 11.7M |
| 2026-03-27 | $289.14 | $290.11 | $281.75 | $282.84 | 9.9M |
| 2026-03-26 | $292.58 | $294.99 | $290.73 | $291.66 | 8.7M |
| 2026-03-25 | $294.15 | $297.64 | $292.44 | $295.42 | 12.2M |
| 2026-03-24 | $286.17 | $295.48 | $285.37 | $292.40 | 11.1M |
| 2026-03-23 | $294.31 | $295.75 | $287.97 | $289.91 | 11.5M |
| 2026-03-20 | $288.08 | $290.71 | $285.27 | $286.56 | 22.4M |
| 2026-03-19 | $286.88 | $289.51 | $284.62 | $287.97 | 9.8M |
| 2026-03-18 | $286.83 | $289.41 | $285.12 | $287.74 | 10.1M |
| 2026-03-17 | $289.00 | $291.76 | $285.95 | $286.89 | 9.0M |
| 2026-03-16 | $286.34 | $289.27 | $284.61 | $286.16 | 8.1M |
| 2026-03-13 | $284.67 | $287.19 | $282.95 | $283.44 | 9.1M |
| 2026-03-12 | $282.83 | $283.88 | $279.10 | $282.89 | 13.8M |
| 2026-03-11 | $288.81 | $290.48 | $284.86 | $287.52 | 10.2M |
| 2026-03-10 | $289.29 | $292.75 | $287.18 | $288.73 | 8.3M |
| 2026-03-09 | $285.50 | $291.10 | $280.45 | $289.92 | 12.2M |
| 2026-03-06 | $286.34 | $289.99 | $283.71 | $289.48 | 13.5M |
| 2026-03-05 | $297.98 | $301.24 | $292.43 | $293.55 | 12.7M |
| 2026-03-04 | $299.99 | $301.00 | $295.82 | $299.39 | 8.1M |
| 2026-03-03 | $292.29 | $302.39 | $289.50 | $300.26 | 10.3M |
| 2026-03-02 | $294.81 | $299.98 | $293.21 | $297.56 | 8.5M |
| 2026-02-27 | $300.00 | $302.95 | $294.45 | $300.30 | 18.6M |
| 2026-02-26 | $304.58 | $309.01 | $303.64 | $306.13 | 7.0M |
| 2026-02-25 | $298.64 | $303.66 | $297.01 | $303.30 | 8.1M |
| 2026-02-24 | $296.82 | $299.75 | $291.38 | $297.30 | 13.6M |
| 2026-02-23 | $308.80 | $311.00 | $295.10 | $297.67 | 13.0M |
| 2026-02-20 | $308.40 | $311.00 | $305.68 | $310.79 | 7.8M |
| 2026-02-19 | $307.17 | $309.18 | $305.12 | $308.05 | 6.7M |
| 2026-02-18 | $308.46 | $312.28 | $307.22 | $308.78 | 7.2M |
| 2026-02-17 | $302.76 | $308.24 | $302.50 | $307.13 | 8.9M |
| 2026-02-13 | $298.52 | $304.29 | $296.52 | $302.55 | 9.1M |
| 2026-02-12 | $312.28 | $313.62 | $300.02 | $302.64 | 13.4M |
| 2026-02-11 | $323.24 | $325.28 | $308.73 | $310.82 | 8.7M |
| 2026-02-10 | $322.55 | $326.13 | $315.12 | $318.28 | 9.9M |
| 2026-02-09 | $321.34 | $326.40 | $320.11 | $322.10 | 11.5M |
| 2026-02-06 | $314.71 | $324.25 | $314.71 | $322.40 | 17.8M |
| 2026-02-05 | $315.00 | $316.01 | $305.54 | $310.16 | 9.4M |
| 2026-02-04 | $314.41 | $319.31 | $314.41 | $317.27 | 9.8M |
| 2026-02-03 | $309.73 | $316.25 | $309.10 | $314.85 | 12.7M |
| 2026-02-02 | $304.46 | $309.30 | $301.37 | $308.14 | 9.8M |
| 2026-01-30 | $305.25 | $307.93 | $302.56 | $305.89 | 12.0M |
| 2026-01-29 | $302.40 | $306.83 | $302.22 | $306.42 | 11.6M |
| 2026-01-28 | $300.27 | $301.92 | $298.05 | $300.77 | 9.6M |
| 2026-01-27 | $301.33 | $301.97 | $298.15 | $300.31 | 11.5M |
| 2026-01-26 | $297.81 | $301.78 | $297.45 | $301.04 | 11.8M |
| 2026-01-23 | $302.00 | $302.37 | $296.51 | $297.72 | 11.1M |
| 2026-01-22 | $304.86 | $308.20 | $302.90 | $303.63 | 10.5M |
| 2026-01-21 | $303.43 | $305.40 | $301.15 | $302.04 | 10.3M |
| 2026-01-20 | $306.21 | $311.15 | $301.86 | $302.74 | 12.9M |
| 2026-01-16 | $310.35 | $317.21 | $310.00 | $312.47 | 14.7M |
| 2026-01-15 | $308.47 | $312.94 | $307.75 | $309.26 | 14.8M |
| 2026-01-14 | $308.20 | $311.76 | $306.12 | $307.87 | 26.0M |
| 2026-01-13 | $324.30 | $326.86 | $310.57 | $310.90 | 19.4M |
| 2026-01-12 | $321.88 | $326.02 | $321.23 | $324.49 | 12.8M |
| 2026-01-09 | $329.34 | $331.90 | $328.17 | $329.19 | 6.7M |
| 2026-01-08 | $326.39 | $331.40 | $325.65 | $329.79 | 11.7M |
| 2026-01-07 | $331.14 | $332.15 | $324.60 | $326.99 | 9.8M |
| 2026-01-06 | $332.62 | $335.87 | $330.65 | $334.61 | 7.7M |
| 2026-01-05 | $325.50 | $337.25 | $325.19 | $334.04 | 10.8M |
| 2026-01-02 | $322.50 | $325.73 | $320.74 | $325.48 | 8.1M |
| 2025-12-31 | $324.34 | $324.88 | $322.04 | $322.22 | 5.0M |
| 2025-12-30 | $324.81 | $324.94 | $322.49 | $323.42 | 7.9M |
| 2025-12-29 | $327.00 | $327.77 | $323.53 | $323.75 | 8.6M |
| 2025-12-26 | $329.11 | $330.86 | $326.54 | $327.91 | 4.2M |
| 2025-12-24 | $326.24 | $329.99 | $325.50 | $329.17 | 4.3M |
| 2025-12-23 | $323.61 | $327.78 | $323.09 | $325.93 | 6.7M |
| 2025-12-22 | $317.51 | $323.23 | $317.51 | $323.09 | 8.4M |
| 2025-12-19 | $313.79 | $318.56 | $313.19 | $317.21 | 24.5M |
| 2025-12-18 | $316.00 | $317.70 | $312.22 | $313.00 | 11.4M |
| 2025-12-17 | $318.43 | $319.37 | $314.66 | $314.98 | 8.7M |
| 2025-12-16 | $319.09 | $319.52 | $314.40 | $315.55 | 8.3M |
| 2025-12-15 | $319.59 | $322.88 | $318.39 | $320.02 | 10.9M |
| 2025-12-12 | $319.68 | $320.27 | $316.60 | $318.52 | 9.0M |
| 2025-12-11 | $309.24 | $318.00 | $309.24 | $317.38 | 9.7M |
| 2025-12-10 | $300.50 | $311.19 | $298.46 | $310.11 | 18.9M |
| 2025-12-09 | $314.95 | $318.80 | $300.02 | $300.51 | 18.0M |
| 2025-12-08 | $315.06 | $316.47 | $313.35 | $315.21 | 7.4M |
| 2025-12-05 | $315.64 | $318.48 | $314.68 | $315.04 | 6.5M |
| 2025-12-04 | $313.26 | $318.49 | $313.00 | $316.10 | 9.6M |
| 2025-12-03 | $307.20 | $312.36 | $306.80 | $312.13 | 8.5M |