5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+10.63%
3 MONTH PERFORMANCE
+9.78%
6 MONTH PERFORMANCE
+7.98%
YEAR-TO-DATE PERFORMANCE
+9.93%
1 YEAR PERFORMANCE
+1.80%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $33.00 | $33.11 (0.33%) | $33.11 | $32.88 | 27.80 K | $91.46 B |
| 02/05/2026 | $32.22 | $33.11 (2.76%) | $33.11 | $32.22 | 15.40 K | $91.46 B |
| 02/04/2026 | $32.67 | $33.10 (1.32%) | $33.10 | $32.61 | 28.13 K | $91.44 B |
| 02/03/2026 | $32.56 | $32.75 (0.58%) | $32.75 | $32.32 | 34.24 K | $90.47 B |
| 02/02/2026 | $32.41 | $32.27 (-0.43%) | $32.41 | $32.10 | 109.20 K | $89.14 B |
| 01/30/2026 | $32.78 | $32.52 (-0.79%) | $32.78 | $31.90 | 15.52 K | $89.83 B |
| 01/29/2026 | $32.74 | $32.79 (0.15%) | $32.79 | $32.52 | 36.20 K | $90.58 B |
| 01/28/2026 | $32.31 | $32.51 (0.62%) | $32.51 | $32.21 | 60.03 K | $89.81 B |
| 01/27/2026 | $31.99 | $32.33 (1.06%) | $32.33 | $31.92 | 36.32 K | $89.31 B |
| 01/26/2026 | $31.85 | $31.87 (0.06%) | $31.87 | $31.68 | 14.80 K | $88.04 B |
| 01/23/2026 | $31.73 | $31.79 (0.19%) | $32.00 | $31.59 | 26.51 K | $87.82 B |
| 01/22/2026 | $31.43 | $31.90 (1.5%) | $31.90 | $31.43 | 21.90 K | $88.12 B |
| 01/21/2026 | $31.89 | $31.46 (-1.35%) | $31.99 | $31.46 | 50.13 K | $86.91 B |
| 01/20/2026 | $31.50 | $31.42 (-0.25%) | $31.76 | $31.37 | 36.83 K | $86.79 B |
| 01/16/2026 | $31.52 | $31.79 (0.86%) | $31.79 | $31.52 | 17.14 K | $87.82 B |
| 01/15/2026 | $31.26 | $31.48 (0.7%) | $31.55 | $31.22 | 22.64 K | $86.96 B |
| 01/14/2026 | $31.59 | $31.47 (-0.38%) | $31.70 | $31.47 | 40.40 K | $86.93 B |
| 01/13/2026 | $31.05 | $31.44 (1.26%) | $31.47 | $31.01 | 32.32 K | $86.85 B |
| 01/12/2026 | $30.84 | $30.92 (0.26%) | $30.97 | $30.68 | 35.13 K | $85.41 B |
| 01/09/2026 | $30.28 | $30.61 (1.09%) | $30.68 | $30.28 | 38.40 K | $84.56 B |
| 01/08/2026 | $29.91 | $30.27 (1.2%) | $30.41 | $29.91 | 18.40 K | $83.62 B |
| 01/07/2026 | $29.83 | $29.72 (-0.37%) | $29.93 | $29.68 | 40.21 K | $82.88 B |
| 01/06/2026 | $30.30 | $29.83 (-1.55%) | $30.31 | $29.77 | 107.10 K | $83.19 B |
| 01/05/2026 | $30.33 | $30.27 (-0.2%) | $30.34 | $29.93 | 43.20 K | $84.41 B |
| 01/02/2026 | $29.84 | $30.22 (1.27%) | $30.35 | $29.81 | 101.70 K | $84.27 B |
| 12/31/2025 | $30.04 | $29.91 (-0.43%) | $30.11 | $29.83 | 61.70 K | $83.41 B |
| 12/30/2025 | $30.00 | $29.84 (-0.53%) | $30.12 | $29.84 | 162.20 K | $83.21 B |
| 12/29/2025 | $30.07 | $29.78 (-0.96%) | $30.11 | $29.78 | 179.04 K | $83.05 B |
| 12/26/2025 | $29.95 | $29.81 (-0.47%) | $30.02 | $29.77 | 353.74 K | $83.13 B |
| 12/24/2025 | $30.12 | $30.05 (-0.23%) | $30.21 | $30.05 | 37.70 K | $83.80 B |
| 12/23/2025 | $29.96 | $30.04 (0.27%) | $30.13 | $29.87 | 133.50 K | $83.77 B |
| 12/22/2025 | $29.86 | $29.92 (0.2%) | $30.00 | $29.76 | 20.04 K | $83.44 B |
| 12/19/2025 | $29.93 | $29.65 (-0.94%) | $29.98 | $29.65 | 33.60 K | $82.68 B |
| 12/18/2025 | $29.88 | $29.79 (-0.3%) | $30.13 | $29.73 | 43.51 K | $83.08 B |
| 12/17/2025 | $29.77 | $29.94 (0.57%) | $30.05 | $29.77 | 42.01 K | $83.49 B |
| 12/16/2025 | $30.06 | $29.72 (-1.13%) | $30.11 | $29.71 | 44.50 K | $82.88 B |
| 12/15/2025 | $30.46 | $30.29 (-0.56%) | $30.46 | $30.14 | 33.20 K | $84.47 B |
| 12/12/2025 | $30.16 | $30.19 (0.1%) | $30.38 | $30.16 | 23.70 K | $84.19 B |
| 12/11/2025 | $30.34 | $30.36 (0.07%) | $30.38 | $30.22 | 12.10 K | $84.66 B |
| 12/10/2025 | $30.49 | $30.34 (-0.49%) | $30.49 | $30.08 | 76.10 K | $84.61 B |
| 12/09/2025 | $30.75 | $29.80 (-3.09%) | $30.80 | $29.80 | 37.74 K | $83.10 B |
| 12/08/2025 | $30.75 | $30.43 (-1.04%) | $30.75 | $30.43 | 20.10 K | $84.86 B |
| 12/05/2025 | $30.67 | $30.62 (-0.16%) | $30.94 | $30.62 | 29.21 K | $85.39 B |
| 12/04/2025 | $30.68 | $30.70 (0.07%) | $30.79 | $30.66 | 15.10 K | $85.61 B |
| 12/03/2025 | $30.04 | $30.47 (1.43%) | $30.59 | $30.04 | 39.70 K | $84.97 B |
| 12/02/2025 | $30.69 | $30.00 (-2.25%) | $30.69 | $30.00 | 86.20 K | $83.66 B |
| 12/01/2025 | $30.37 | $30.71 (1.12%) | $30.71 | $30.37 | 121.13 K | $85.64 B |
| 11/28/2025 | $30.72 | $31.06 (1.11%) | $31.10 | $30.72 | 11.20 K | $86.62 B |
| 11/26/2025 | $30.83 | $30.75 (-0.26%) | $30.97 | $30.75 | 12.40 K | $85.75 B |
| 11/25/2025 | $30.40 | $30.51 (0.36%) | $30.58 | $30.35 | 49.90 K | $85.08 B |
| 11/24/2025 | $30.28 | $30.30 (0.07%) | $30.44 | $30.16 | 60.20 K | $84.50 B |
| 11/21/2025 | $30.31 | $30.47 (0.53%) | $30.52 | $30.17 | 25.65 K | $84.97 B |
| 11/20/2025 | $30.23 | $30.20 (-0.1%) | $30.63 | $30.07 | 54.90 K | $84.22 B |
| 11/19/2025 | $30.12 | $30.25 (0.43%) | $30.40 | $30.00 | 46.54 K | $84.36 B |
| 11/18/2025 | $30.29 | $30.26 (-0.1%) | $30.36 | $30.06 | 143.80 K | $84.39 B |
| 11/17/2025 | $30.52 | $30.26 (-0.85%) | $30.67 | $30.22 | 19.70 K | $84.39 B |
| 11/14/2025 | $29.95 | $30.47 (1.74%) | $30.60 | $29.95 | 58.40 K | $84.97 B |
| 11/13/2025 | $30.12 | $30.05 (-0.23%) | $30.19 | $29.85 | 118.50 K | $83.80 B |
| 11/12/2025 | $30.02 | $30.05 (0.1%) | $30.17 | $29.91 | 74.92 K | $83.80 B |
| 11/11/2025 | $30.07 | $30.23 (0.53%) | $30.24 | $29.99 | 90.34 K | $84.30 B |
| 11/10/2025 | $29.64 | $29.97 (1.11%) | $30.05 | $29.64 | 54.52 K | $83.58 B |
| 11/07/2025 | $29.59 | $29.95 (1.22%) | $29.95 | $29.48 | 58.53 K | $83.52 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.
