JPM
JPMorgan Chase (JPM)
NYSE
$350.97-$0.82 (-0.23%)
Price as of Jul 31, 2026 7:58 PM EDT
  • $935.1B
    Market Cap
  • 23.90%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +7.96%
    Low Price$330.62
    High Price$357.31
  • 3 Months
    +12.82%
    Low Price$294.37
    High Price$357.31
  • 1 Year
    +23.90%
    Low Price$280.14
    High Price$357.31
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
353.30
354.47
349.70
351.79
+0.27%
6,603,300
07/30/2026
347.54
352.28
345.37
350.85
+1.78%
7,617,093
07/29/2026
356.50
357.37
343.78
344.71
-3.53%
8,274,339
07/28/2026
357.30
359.30
354.15
357.31
+0.31%
6,522,253
07/27/2026
357.89
359.05
352.58
356.20
+0.85%
7,888,759
07/24/2026
350.64
353.37
347.50
353.21
+0.95%
7,520,453
07/23/2026
346.58
349.92
345.42
349.90
+0.49%
10,917,134
07/22/2026
345.07
349.07
344.25
348.21
+0.86%
8,040,156
07/21/2026
340.12
345.74
337.30
345.23
+1.88%
6,015,336
07/20/2026
341.80
344.26
337.37
338.87
-0.65%
7,723,197
07/17/2026
339.03
346.13
335.05
341.10
-0.60%
9,250,861
07/16/2026
349.28
349.34
341.11
343.15
-1.08%
12,451,582
07/15/2026
345.85
351.24
344.05
346.91
+1.17%
10,749,987
07/14/2026
327.00
344.73
325.75
342.89
+2.50%
14,537,912
07/14/2026
$6.14 Earnings
07/13/2026
338.34
338.35
332.50
334.53
-0.58%
7,120,230
07/10/2026
337.47
338.59
335.77
336.47
+0.30%
6,298,825
07/09/2026
331.46
337.00
330.81
335.47
+1.47%
15,570,766
07/08/2026
336.53
336.53
330.13
330.62
-2.54%
18,505,243
07/07/2026
340.98
341.40
337.09
339.22
+0.44%
7,115,821
07/06/2026
335.00
339.72
334.11
337.72
+1.43%
8,673,531
07/06/2026
$1.50 Dividend
07/02/2026
336.50
338.48
330.28
332.97
+0.12%
8,415,408
07/01/2026
326.89
334.13
323.55
332.57
+2.06%
15,210,191
06/30/2026
327.42
328.96
325.21
325.86
-0.63%
8,080,072
06/29/2026
326.81
330.90
325.73
327.91
+0.10%
8,057,634
06/26/2026
334.49
334.89
326.03
327.57
-1.81%
17,640,789
06/25/2026
333.46
341.91
333.26
333.62
+0.50%
10,049,368
06/24/2026
331.58
333.03
328.29
331.95
-0.21%
7,907,443
06/23/2026
327.99
333.87
325.74
332.64
+0.80%
7,632,211
06/22/2026
328.22
331.28
325.28
329.99
+1.92%
10,182,503
06/18/2026
335.44
336.57
322.71
323.76
-2.47%
20,135,239
06/17/2026
330.69
336.26
330.01
331.96
+0.70%
12,245,528
06/16/2026
322.85
330.26
322.57
329.65
+3.68%
11,092,530
06/15/2026
322.47
324.46
317.41
317.97
-0.41%
7,988,821
06/12/2026
314.55
319.86
314.13
319.28
+2.31%
7,422,924
06/11/2026
308.17
313.31
307.49
312.08
+1.41%
9,115,934
06/10/2026
311.16
313.34
307.64
307.75
-1.14%
7,445,725
06/09/2026
312.10
315.00
307.62
311.30
+0.51%
11,592,792
06/08/2026
311.85
314.88
309.39
309.71
-0.40%
6,970,288
06/05/2026
312.88
313.59
308.21
310.97
+0.48%
9,118,077
06/04/2026
304.37
311.51
303.07
309.50
+3.34%
10,340,373
06/03/2026
298.57
300.61
295.23
299.50
-0.04%
7,004,902
06/02/2026
295.17
300.72
293.95
299.61
+1.48%
8,293,738
06/01/2026
296.35
298.21
293.95
295.25
-0.91%
7,928,587
05/29/2026
295.07
298.54
293.87
297.97
+0.87%
13,970,205
05/28/2026
296.24
299.72
294.42
295.40
-0.85%
9,765,566
05/27/2026
303.63
304.53
294.42
297.94
-2.43%
11,778,725
05/26/2026
307.11
308.54
304.07
305.36
+0.12%
7,728,862
05/22/2026
303.31
306.07
302.48
305.01
+1.12%
5,977,401
05/21/2026
299.88
302.61
298.86
301.64
+0.34%
7,870,569
05/20/2026
295.37
301.57
292.35
300.63
+2.12%
9,323,681
05/19/2026
299.74
300.44
293.94
294.37
-1.67%
8,220,385
05/18/2026
296.66
299.91
295.89
299.38
+0.98%
7,544,650
05/15/2026
298.86
299.44
295.12
296.47
-0.70%
8,698,779
05/14/2026
300.89
302.39
297.47
298.56
-0.11%
7,358,268
05/13/2026
300.91
301.64
298.73
298.90
-1.52%
7,709,303
05/12/2026
298.67
304.69
294.22
303.51
+1.63%
9,494,271
05/11/2026
300.75
301.83
297.54
298.65
-0.70%
9,511,621
05/08/2026
306.87
307.60
299.15
300.75
-1.36%
9,464,267
05/07/2026
313.24
314.88
304.77
304.90
-2.74%
8,359,599
05/06/2026
310.05
314.84
309.95
313.49
+1.78%
8,629,532
05/05/2026
306.33
309.58
305.42
308.01
+0.57%
6,316,845
05/04/2026
309.23
309.26
305.14
306.27
-1.54%
7,338,020
05/01/2026
312.54
314.66
310.43
311.07
-0.24%
6,135,359
04/30/2026
305.69
312.69
305.20
311.83
+1.29%
8,865,388
04/29/2026
309.18
310.65
305.91
307.86
-0.71%
8,031,731
04/28/2026
313.79
314.04
309.77
310.05
-0.06%
7,458,213
04/27/2026
305.50
311.18
305.50
310.23
+1.09%
7,925,211
04/24/2026
309.75
309.75
306.51
306.90
-1.09%
5,215,322
04/23/2026
312.11
313.58
307.50
310.29
-0.42%
6,969,656
04/22/2026
313.44
313.74
310.54
311.62
+0.006%
5,545,909
04/21/2026
316.07
318.80
311.35
311.60
-1.26%
7,080,997
04/20/2026
309.46
315.71
308.98
315.57
+2.16%
10,768,746
04/17/2026
311.07
313.49
308.70
308.90
+0.11%
11,082,391
04/16/2026
303.98
308.56
303.83
308.56
+1.31%
8,208,612
04/15/2026
312.54
312.83
302.90
304.56
-1.67%
9,885,824
04/14/2026
308.43
312.91
307.48
309.72
-0.82%
11,455,513
04/14/2026
$5.94 Earnings
04/13/2026
306.09
312.33
304.09
312.27
+1.23%
8,317,604
04/10/2026
308.61
308.96
305.34
308.48
-0.15%
6,069,121
04/09/2026
305.57
309.86
304.74
308.94
+0.77%
6,584,502
04/08/2026
306.59
309.86
303.96
306.59
+3.55%
10,590,165
04/07/2026
291.83
296.84
291.39
296.07
+0.66%
7,849,083
04/06/2026
292.74
295.50
291.88
294.12
+0.80%
7,142,621
04/06/2026
$1.50 Dividend
04/02/2026
289.12
292.80
285.96
291.79
-0.26%
6,669,252
04/01/2026
292.57
295.87
290.11
292.56
+0.41%
11,267,167
03/31/2026
285.71
292.25
282.22
291.35
+3.66%
12,956,879
03/30/2026
282.02
284.51
279.63
281.06
+0.33%
11,734,351
03/27/2026
286.38
287.34
279.06
280.14
-3.02%
9,873,292
03/26/2026
289.78
292.17
287.95
288.87
-1.27%
8,669,196
03/25/2026
291.34
294.80
289.65
292.60
+1.03%
12,188,164
03/24/2026
283.44
292.66
282.64
289.61
+0.86%
11,092,328
03/23/2026
291.50
292.92
285.22
287.14
+1.17%
11,470,841
03/20/2026
285.33
287.93
282.54
283.82
-0.49%
22,933,991
03/19/2026
284.14
286.74
281.90
285.22
+0.08%
9,846,696
03/18/2026
284.09
286.64
282.40
284.99
+0.30%
10,057,039
03/17/2026
286.24
288.97
283.22
284.15
+0.26%
8,960,696
03/16/2026
283.60
286.51
281.89
283.43
+0.96%
8,149,008