JPMorgan Chase Co (JPM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 355.76 | 358.85 | 353.33 | 357.52 | +0.34% | 4,565,200 |
| 2026-08-06 | 362.81 | 362.81 | 354.95 | 356.30 | -0.82% | 5,820,100 |
| 2026-08-05 | 358.97 | 362.17 | 358.20 | 359.24 | +0.48% | 5,269,500 |
| 2026-08-04 | 355.00 | 363.00 | 353.87 | 357.52 | +1.38% | 8,477,200 |
| 2026-08-03 | 353.75 | 355.62 | 350.84 | 352.64 | +0.24% | 6,436,600 |
| 2026-07-31 | 353.30 | 354.47 | 349.70 | 351.79 | +0.27% | 6,603,400 |
| 2026-07-30 | 347.54 | 352.28 | 345.37 | 350.85 | +1.78% | 7,606,500 |
| 2026-07-29 | 356.50 | 357.37 | 343.78 | 344.71 | -3.53% | 8,265,300 |
| 2026-07-28 | 357.30 | 359.30 | 354.15 | 357.31 | +0.31% | 6,533,800 |
| 2026-07-27 | 357.89 | 359.05 | 352.58 | 356.20 | +0.85% | 7,884,900 |
| 2026-07-24 | 350.64 | 353.37 | 347.50 | 353.21 | +0.95% | 7,520,800 |
| 2026-07-23 | 346.58 | 349.92 | 345.42 | 349.90 | +0.49% | 10,913,000 |
| 2026-07-22 | 345.07 | 349.07 | 344.25 | 348.21 | +0.86% | 8,040,200 |
| 2026-07-21 | 340.12 | 345.74 | 337.30 | 345.23 | +1.88% | 6,015,300 |
| 2026-07-20 | 341.80 | 344.26 | 337.37 | 338.87 | -0.65% | 7,723,300 |
| 2026-07-17 | 339.03 | 346.13 | 335.05 | 341.10 | -0.60% | 9,250,900 |
| 2026-07-16 | 349.28 | 349.34 | 341.11 | 343.15 | -1.08% | 12,432,400 |
| 2026-07-15 | 345.85 | 351.24 | 344.05 | 346.91 | +1.17% | 10,750,000 |
| 2026-07-14 | 327.00 | 344.73 | 325.75 | 342.89 | +2.50% | 14,537,900 |
| 2026-07-13 | 338.34 | 338.35 | 332.50 | 334.53 | -0.58% | 7,120,300 |
| 2026-07-10 | 337.47 | 338.59 | 335.77 | 336.47 | +0.30% | 6,299,000 |
| 2026-07-09 | 331.46 | 337.00 | 330.81 | 335.47 | +1.47% | 15,570,600 |
| 2026-07-08 | 336.53 | 336.53 | 330.13 | 330.62 | -2.54% | 18,505,200 |
| 2026-07-07 | 340.98 | 341.40 | 337.09 | 339.22 | +0.44% | 7,115,800 |
| 2026-07-06 | 335.00 | 339.72 | 334.11 | 337.72 | +0.97% | 8,673,500 |
| 2026-07-02 | 338.02 | 340.00 | 331.77 | 334.47 | +0.12% | 8,413,900 |
| 2026-07-01 | 328.37 | 335.64 | 325.01 | 334.07 | +2.06% | 15,210,200 |
| 2026-06-30 | 328.89 | 330.44 | 326.68 | 327.33 | -0.63% | 8,080,100 |
| 2026-06-29 | 328.28 | 332.39 | 327.20 | 329.39 | +0.10% | 7,981,800 |
| 2026-06-26 | 336.00 | 336.40 | 327.50 | 329.05 | -1.81% | 17,640,900 |
| 2026-06-25 | 334.96 | 343.45 | 334.76 | 335.12 | +0.50% | 10,043,100 |
| 2026-06-24 | 333.07 | 334.53 | 329.77 | 333.45 | -0.21% | 7,907,400 |
| 2026-06-23 | 329.47 | 335.37 | 327.21 | 334.14 | +0.80% | 7,582,200 |
| 2026-06-22 | 329.70 | 332.77 | 326.75 | 331.48 | +1.92% | 10,182,500 |
| 2026-06-18 | 336.95 | 338.09 | 324.16 | 325.22 | -2.47% | 20,111,000 |
| 2026-06-17 | 332.18 | 337.77 | 331.50 | 333.46 | +0.70% | 12,246,400 |
| 2026-06-16 | 324.30 | 331.75 | 324.02 | 331.14 | +3.68% | 11,094,900 |
| 2026-06-15 | 323.92 | 325.92 | 318.84 | 319.40 | -0.41% | 7,988,900 |
| 2026-06-12 | 315.97 | 321.30 | 315.55 | 320.72 | +2.31% | 7,426,200 |
| 2026-06-11 | 309.56 | 314.72 | 308.88 | 313.49 | +1.41% | 9,116,600 |
| 2026-06-10 | 312.56 | 314.75 | 309.03 | 309.14 | -1.14% | 7,446,200 |
| 2026-06-09 | 313.51 | 316.42 | 309.01 | 312.70 | +0.51% | 11,594,600 |
| 2026-06-08 | 313.25 | 316.30 | 310.78 | 311.11 | -0.40% | 6,827,000 |
| 2026-06-05 | 314.29 | 315.00 | 309.60 | 312.37 | +0.48% | 9,118,800 |
| 2026-06-04 | 305.74 | 312.91 | 304.44 | 310.89 | +3.34% | 10,345,200 |
| 2026-06-03 | 299.92 | 301.96 | 296.56 | 300.85 | -0.04% | 7,003,900 |
| 2026-06-02 | 296.50 | 302.07 | 295.27 | 300.96 | +1.48% | 8,296,200 |
| 2026-06-01 | 297.69 | 299.55 | 295.27 | 296.58 | -0.91% | 7,930,000 |
| 2026-05-29 | 296.40 | 299.88 | 295.20 | 299.31 | +0.87% | 13,969,000 |
| 2026-05-28 | 297.57 | 301.07 | 295.75 | 296.73 | -0.85% | 9,757,700 |
| 2026-05-27 | 305.00 | 305.90 | 295.75 | 299.28 | -2.43% | 11,779,200 |
| 2026-05-26 | 308.49 | 309.93 | 305.44 | 306.74 | +0.12% | 7,725,400 |
| 2026-05-22 | 304.68 | 307.45 | 303.84 | 306.38 | +1.12% | 5,973,900 |
| 2026-05-21 | 301.23 | 303.98 | 300.21 | 303.00 | +0.34% | 7,874,400 |
| 2026-05-20 | 296.70 | 302.93 | 293.67 | 301.98 | +2.12% | 9,327,000 |
| 2026-05-19 | 301.09 | 301.79 | 295.26 | 295.70 | -1.67% | 8,066,900 |
| 2026-05-18 | 298.00 | 301.26 | 297.22 | 300.73 | +0.98% | 7,546,300 |
| 2026-05-15 | 300.21 | 300.79 | 296.45 | 297.81 | -0.70% | 8,699,300 |
| 2026-05-14 | 302.25 | 303.75 | 298.81 | 299.91 | -0.11% | 7,364,300 |
| 2026-05-13 | 302.27 | 303.00 | 300.07 | 300.25 | -1.52% | 7,709,500 |
| 2026-05-12 | 300.02 | 306.06 | 295.55 | 304.88 | +1.63% | 9,498,200 |
| 2026-05-11 | 302.10 | 303.19 | 298.88 | 300.00 | -0.70% | 9,512,000 |
| 2026-05-08 | 308.25 | 308.99 | 300.50 | 302.10 | -1.36% | 9,464,300 |
| 2026-05-07 | 314.65 | 316.30 | 306.14 | 306.27 | -2.74% | 8,359,600 |
| 2026-05-06 | 311.45 | 316.26 | 311.35 | 314.90 | +1.78% | 8,629,500 |
| 2026-05-05 | 307.71 | 310.97 | 306.80 | 309.40 | +0.57% | 6,316,800 |
| 2026-05-04 | 310.62 | 310.65 | 306.51 | 307.65 | -1.54% | 7,338,200 |
| 2026-05-01 | 313.95 | 316.08 | 311.83 | 312.47 | -0.24% | 6,135,400 |
| 2026-04-30 | 307.07 | 314.10 | 306.57 | 313.23 | +1.29% | 8,865,400 |
| 2026-04-29 | 310.57 | 312.05 | 307.29 | 309.25 | -0.71% | 8,031,800 |
| 2026-04-28 | 315.20 | 315.45 | 311.17 | 311.45 | -0.06% | 7,398,600 |
| 2026-04-27 | 306.88 | 312.58 | 306.88 | 311.63 | +1.09% | 7,925,300 |
| 2026-04-24 | 311.15 | 311.15 | 307.89 | 308.28 | -1.09% | 5,215,300 |
| 2026-04-23 | 313.52 | 314.99 | 308.89 | 311.69 | -0.42% | 6,969,700 |
| 2026-04-22 | 314.85 | 315.15 | 311.94 | 313.02 | +0.01% | 5,545,900 |
| 2026-04-21 | 317.49 | 320.24 | 312.75 | 313.00 | -1.26% | 7,084,300 |
| 2026-04-20 | 310.85 | 317.13 | 310.37 | 316.99 | +2.16% | 10,772,000 |
| 2026-04-17 | 312.47 | 314.90 | 310.09 | 310.29 | +0.11% | 11,082,400 |
| 2026-04-16 | 305.35 | 309.95 | 305.20 | 309.95 | +1.31% | 8,208,600 |
| 2026-04-15 | 313.95 | 314.24 | 304.26 | 305.93 | -1.67% | 9,885,800 |
| 2026-04-14 | 309.82 | 314.32 | 308.87 | 311.12 | -0.82% | 11,455,500 |
| 2026-04-13 | 307.47 | 313.74 | 305.46 | 313.68 | +1.23% | 8,318,200 |
| 2026-04-10 | 310.00 | 310.35 | 306.72 | 309.87 | -0.15% | 6,069,700 |
| 2026-04-09 | 306.95 | 311.26 | 306.11 | 310.33 | +0.77% | 6,586,600 |
| 2026-04-08 | 307.97 | 311.26 | 305.33 | 307.97 | +3.55% | 10,590,200 |
| 2026-04-07 | 293.14 | 298.18 | 292.70 | 297.40 | +0.66% | 7,849,100 |
| 2026-04-06 | 294.06 | 296.83 | 293.20 | 295.45 | +0.29% | 7,142,600 |
| 2026-04-02 | 291.91 | 295.62 | 288.72 | 294.60 | -0.26% | 6,669,300 |
| 2026-04-01 | 295.39 | 298.72 | 292.91 | 295.38 | +0.41% | 11,267,200 |
| 2026-03-31 | 288.47 | 295.07 | 284.95 | 294.16 | +3.66% | 12,956,900 |
| 2026-03-30 | 284.74 | 287.25 | 282.33 | 283.77 | +0.33% | 11,734,400 |
| 2026-03-27 | 289.14 | 290.11 | 281.75 | 282.84 | -3.02% | 9,873,300 |
| 2026-03-26 | 292.58 | 294.99 | 290.73 | 291.66 | -1.27% | 8,669,200 |
| 2026-03-25 | 294.15 | 297.64 | 292.44 | 295.42 | +1.03% | 12,188,200 |
| 2026-03-24 | 286.17 | 295.48 | 285.37 | 292.40 | +0.86% | 11,092,300 |
| 2026-03-23 | 294.31 | 295.75 | 287.97 | 289.91 | +1.17% | 11,470,800 |
| 2026-03-20 | 288.08 | 290.71 | 285.27 | 286.56 | -0.49% | 22,436,500 |
| 2026-03-19 | 286.88 | 289.51 | 284.62 | 287.97 | +0.08% | 9,846,700 |
| 2026-03-18 | 286.83 | 289.41 | 285.12 | 287.74 | +0.30% | 10,057,000 |
| 2026-03-17 | 289.00 | 291.76 | 285.95 | 286.89 | +0.26% | 8,961,200 |
| 2026-03-16 | 286.34 | 289.27 | 284.61 | 286.16 | +0.96% | 8,149,000 |
| 2026-03-13 | 284.67 | 287.19 | 282.95 | 283.44 | +0.19% | 9,091,200 |
| 2026-03-12 | 282.83 | 283.88 | 279.10 | 282.89 | -1.61% | 13,760,500 |
| 2026-03-11 | 288.81 | 290.48 | 284.86 | 287.52 | -0.42% | 10,205,000 |
| 2026-03-10 | 289.29 | 292.75 | 287.18 | 288.73 | -0.41% | 8,344,900 |
| 2026-03-09 | 285.50 | 291.10 | 280.45 | 289.92 | +0.15% | 12,241,100 |
| 2026-03-06 | 286.34 | 289.99 | 283.71 | 289.48 | -1.39% | 13,496,500 |
| 2026-03-05 | 297.98 | 301.24 | 292.43 | 293.55 | -1.95% | 12,732,500 |
| 2026-03-04 | 299.99 | 301.00 | 295.82 | 299.39 | -0.29% | 8,055,700 |
| 2026-03-03 | 292.29 | 302.39 | 289.50 | 300.26 | +0.91% | 10,278,200 |
| 2026-03-02 | 294.81 | 299.98 | 293.21 | 297.56 | -0.91% | 8,508,900 |
| 2026-02-27 | 300.00 | 302.95 | 294.45 | 300.30 | -1.90% | 18,620,800 |
| 2026-02-26 | 304.58 | 309.01 | 303.64 | 306.13 | +0.93% | 7,007,800 |
| 2026-02-25 | 298.64 | 303.66 | 297.01 | 303.30 | +2.02% | 8,095,500 |
| 2026-02-24 | 296.82 | 299.75 | 291.38 | 297.30 | -0.12% | 13,554,100 |
| 2026-02-23 | 308.80 | 311.00 | 295.10 | 297.67 | -4.22% | 12,955,400 |
| 2026-02-20 | 308.40 | 311.00 | 305.68 | 310.79 | +0.89% | 7,792,700 |
| 2026-02-19 | 307.17 | 309.18 | 305.12 | 308.05 | -0.24% | 6,737,700 |
| 2026-02-18 | 308.46 | 312.28 | 307.22 | 308.78 | +0.54% | 7,209,600 |
| 2026-02-17 | 302.76 | 308.24 | 302.50 | 307.13 | +1.51% | 8,896,800 |
| 2026-02-13 | 298.52 | 304.29 | 296.52 | 302.55 | -0.03% | 9,114,500 |
| 2026-02-12 | 312.28 | 313.62 | 300.02 | 302.64 | -2.63% | 13,443,400 |
| 2026-02-11 | 323.24 | 325.28 | 308.73 | 310.82 | -2.34% | 8,703,500 |
| 2026-02-10 | 322.55 | 326.13 | 315.12 | 318.28 | -1.19% | 9,902,200 |
| 2026-02-09 | 321.34 | 326.40 | 320.11 | 322.10 | -0.09% | 11,477,500 |
| 2026-02-06 | 314.71 | 324.25 | 314.71 | 322.40 | +3.95% | 17,797,400 |
| 2026-02-05 | 315.00 | 316.01 | 305.54 | 310.16 | -2.24% | 9,388,000 |
| 2026-02-04 | 314.41 | 319.31 | 314.41 | 317.27 | +0.77% | 9,848,800 |
| 2026-02-03 | 309.73 | 316.25 | 309.10 | 314.85 | +2.18% | 12,688,000 |
| 2026-02-02 | 304.46 | 309.30 | 301.37 | 308.14 | +0.74% | 9,839,400 |
| 2026-01-30 | 305.25 | 307.93 | 302.56 | 305.89 | -0.17% | 11,953,200 |
| 2026-01-29 | 302.40 | 306.83 | 302.22 | 306.42 | +1.88% | 11,580,000 |
| 2026-01-28 | 300.27 | 301.92 | 298.05 | 300.77 | +0.15% | 9,556,700 |
| 2026-01-27 | 301.33 | 301.97 | 298.15 | 300.31 | -0.24% | 11,527,400 |
| 2026-01-26 | 297.81 | 301.78 | 297.45 | 301.04 | +1.12% | 11,752,700 |
| 2026-01-23 | 302.00 | 302.37 | 296.51 | 297.72 | -1.95% | 11,107,900 |
| 2026-01-22 | 304.86 | 308.20 | 302.90 | 303.63 | +0.53% | 10,535,800 |
| 2026-01-21 | 303.43 | 305.40 | 301.15 | 302.04 | -0.23% | 10,270,100 |
| 2026-01-20 | 306.21 | 311.15 | 301.86 | 302.74 | -3.11% | 12,900,600 |
| 2026-01-16 | 310.35 | 317.21 | 310.00 | 312.47 | +1.04% | 14,652,500 |
| 2026-01-15 | 308.47 | 312.94 | 307.75 | 309.26 | +0.45% | 14,751,400 |
| 2026-01-14 | 308.20 | 311.76 | 306.12 | 307.87 | -0.97% | 25,951,500 |
| 2026-01-13 | 324.30 | 326.86 | 310.57 | 310.90 | -4.19% | 19,371,200 |
| 2026-01-12 | 321.88 | 326.02 | 321.23 | 324.49 | -1.43% | 12,805,100 |
| 2026-01-09 | 329.34 | 331.90 | 328.17 | 329.19 | -0.18% | 6,738,100 |
| 2026-01-08 | 326.39 | 331.40 | 325.65 | 329.79 | +0.86% | 11,737,100 |
| 2026-01-07 | 331.14 | 332.15 | 324.60 | 326.99 | -2.28% | 9,815,200 |
| 2026-01-06 | 332.62 | 335.87 | 330.65 | 334.61 | +0.17% | 7,660,800 |
| 2026-01-05 | 325.50 | 337.25 | 325.19 | 334.04 | +2.63% | 10,752,600 |
| 2026-01-02 | 322.50 | 325.73 | 320.74 | 325.48 | +1.01% | 8,054,000 |
| 2025-12-31 | 324.34 | 324.88 | 322.04 | 322.22 | -0.37% | 5,048,500 |
| 2025-12-30 | 324.81 | 324.94 | 322.49 | 323.42 | -0.10% | 7,904,300 |
| 2025-12-29 | 327.00 | 327.77 | 323.53 | 323.75 | -1.27% | 8,635,300 |
| 2025-12-26 | 329.11 | 330.86 | 326.54 | 327.91 | -0.38% | 4,158,300 |
| 2025-12-24 | 326.24 | 329.99 | 325.50 | 329.17 | +0.99% | 4,289,300 |
| 2025-12-23 | 323.61 | 327.78 | 323.09 | 325.93 | +0.88% | 6,668,300 |
| 2025-12-22 | 317.51 | 323.23 | 317.51 | 323.09 | +1.85% | 8,354,600 |
| 2025-12-19 | 313.79 | 318.56 | 313.19 | 317.21 | +1.35% | 24,494,400 |
| 2025-12-18 | 316.00 | 317.70 | 312.22 | 313.00 | -0.63% | 11,444,900 |
| 2025-12-17 | 318.43 | 319.37 | 314.66 | 314.98 | -0.18% | 8,718,700 |
| 2025-12-16 | 319.09 | 319.52 | 314.40 | 315.55 | -1.40% | 8,331,300 |
| 2025-12-15 | 319.59 | 322.88 | 318.39 | 320.02 | +0.47% | 10,864,100 |
| 2025-12-12 | 319.68 | 320.27 | 316.60 | 318.52 | +0.36% | 8,982,900 |
| 2025-12-11 | 309.24 | 318.00 | 309.24 | 317.38 | +2.34% | 9,721,900 |
| 2025-12-10 | 300.50 | 311.19 | 298.46 | 310.11 | +3.19% | 18,874,100 |
| 2025-12-09 | 314.95 | 318.80 | 300.02 | 300.51 | -4.66% | 18,049,200 |
| 2025-12-08 | 315.06 | 316.47 | 313.35 | 315.21 | +0.05% | 7,417,200 |
| 2025-12-05 | 315.64 | 318.48 | 314.68 | 315.04 | -0.34% | 6,518,900 |
| 2025-12-04 | 313.26 | 318.49 | 313.00 | 316.10 | +1.27% | 9,627,800 |
| 2025-12-03 | 307.20 | 312.36 | 306.80 | 312.13 | +1.38% | 8,535,300 |
| 2025-12-02 | 308.74 | 310.48 | 307.09 | 307.88 | -0.34% | 7,249,000 |
| 2025-12-01 | 312.95 | 314.04 | 308.54 | 308.92 | -1.33% | 7,727,300 |
| 2025-11-28 | 309.10 | 313.72 | 308.24 | 313.08 | +1.77% | 4,322,400 |
| 2025-11-26 | 305.00 | 308.53 | 303.20 | 307.64 | +1.53% | 7,910,900 |
| 2025-11-25 | 300.05 | 304.50 | 295.56 | 303.00 | +1.68% | 8,877,200 |
| 2025-11-24 | 298.24 | 299.82 | 294.51 | 298.00 | -0.01% | 10,940,200 |
| 2025-11-21 | 301.29 | 301.68 | 292.81 | 298.02 | -0.12% | 11,766,800 |
| 2025-11-20 | 306.34 | 309.92 | 298.16 | 298.38 | -1.61% | 7,501,600 |
| 2025-11-19 | 299.74 | 304.45 | 299.27 | 303.27 | +1.29% | 5,546,600 |
| 2025-11-18 | 299.50 | 302.95 | 297.02 | 299.41 | -0.32% | 8,077,300 |
| 2025-11-17 | 304.00 | 305.59 | 297.67 | 300.37 | -1.07% | 8,344,000 |
| 2025-11-14 | 307.51 | 307.64 | 301.23 | 303.61 | -1.90% | 10,327,000 |
| 2025-11-13 | 319.23 | 320.63 | 309.10 | 309.48 | -3.41% | 8,973,300 |
| 2025-11-12 | 316.26 | 322.25 | 316.21 | 320.41 | +1.52% | 10,578,300 |
| 2025-11-11 | 317.50 | 319.05 | 315.28 | 315.62 | -0.40% | 5,030,200 |
| 2025-11-10 | 315.00 | 319.56 | 314.21 | 316.89 | +0.85% | 5,794,100 |
| 2025-11-07 | 311.89 | 314.43 | 307.64 | 314.21 | +0.25% | 7,302,300 |
| 2025-11-06 | 310.99 | 314.84 | 310.26 | 313.42 | +0.56% | 7,206,100 |
| 2025-11-05 | 309.61 | 313.10 | 305.63 | 311.68 | +0.79% | 6,865,200 |
| 2025-11-04 | 306.71 | 312.22 | 305.10 | 309.25 | -0.03% | 7,085,200 |
| 2025-11-03 | 311.00 | 312.32 | 306.21 | 309.35 | -0.57% | 7,770,000 |
| 2025-10-31 | 308.54 | 312.87 | 307.25 | 311.12 | +0.54% | 7,721,300 |
| 2025-10-30 | 305.79 | 312.61 | 305.10 | 309.44 | +1.29% | 7,514,600 |
| 2025-10-29 | 303.51 | 308.25 | 303.01 | 305.51 | +0.05% | 7,520,300 |
| 2025-10-28 | 304.86 | 307.97 | 303.16 | 305.36 | +0.40% | 6,336,000 |
| 2025-10-27 | 302.16 | 304.53 | 301.01 | 304.15 | +1.23% | 5,642,200 |
| 2025-10-24 | 296.08 | 302.60 | 295.45 | 300.44 | +2.00% | 7,228,300 |
| 2025-10-23 | 294.38 | 296.37 | 292.51 | 294.54 | +0.15% | 5,438,800 |
| 2025-10-22 | 297.77 | 298.06 | 290.54 | 294.11 | -1.00% | 8,054,100 |
| 2025-10-21 | 301.66 | 304.05 | 297.00 | 297.09 | -1.74% | 7,372,700 |
| 2025-10-20 | 298.50 | 303.69 | 298.16 | 302.36 | +1.61% | 6,894,900 |
| 2025-10-17 | 299.16 | 299.55 | 294.20 | 297.56 | -0.33% | 10,153,500 |
| 2025-10-16 | 305.35 | 308.68 | 297.07 | 298.54 | -2.34% | 10,549,400 |
| 2025-10-15 | 306.39 | 312.12 | 305.44 | 305.69 | +1.20% | 11,354,800 |
| 2025-10-14 | 305.84 | 307.00 | 294.21 | 302.08 | -1.91% | 16,178,800 |
| 2025-10-13 | 305.60 | 309.46 | 305.45 | 307.97 | +2.35% | 10,788,700 |
| 2025-10-10 | 305.66 | 310.47 | 300.81 | 300.89 | -1.52% | 8,597,400 |
| 2025-10-09 | 305.05 | 308.04 | 303.39 | 305.53 | +0.49% | 7,060,300 |
| 2025-10-08 | 308.21 | 308.78 | 303.55 | 304.03 | -1.19% | 6,489,900 |
| 2025-10-07 | 309.35 | 310.01 | 304.70 | 307.69 | -0.48% | 8,454,200 |
| 2025-10-06 | 310.18 | 311.75 | 305.13 | 309.18 | -0.27% | 7,214,500 |
| 2025-10-03 | 308.51 | 311.66 | 308.21 | 310.03 | +0.81% | 6,029,900 |
| 2025-10-02 | 310.00 | 310.56 | 306.14 | 307.55 | -1.02% | 7,600,000 |
| 2025-10-01 | 313.97 | 314.59 | 307.41 | 310.71 | -1.50% | 9,235,200 |
| 2025-09-30 | 316.25 | 317.41 | 310.11 | 315.43 | -0.08% | 11,823,300 |
| 2025-09-29 | 317.06 | 318.01 | 313.66 | 315.69 | -0.12% | 6,462,400 |
| 2025-09-26 | 314.90 | 317.81 | 313.70 | 316.06 | +0.83% | 7,258,100 |
| 2025-09-25 | 314.12 | 315.65 | 311.80 | 313.45 | +0.01% | 7,083,200 |
| 2025-09-24 | 314.05 | 316.58 | 311.67 | 313.42 | +0.22% | 7,310,500 |
| 2025-09-23 | 311.82 | 316.31 | 310.58 | 312.74 | +0.10% | 8,584,400 |
| 2025-09-22 | 309.80 | 313.70 | 309.56 | 312.44 | -0.74% | 7,520,200 |
| 2025-09-19 | 313.60 | 315.80 | 309.12 | 314.78 | +0.49% | 23,568,600 |
| 2025-09-18 | 311.79 | 313.44 | 309.61 | 313.23 | +0.47% | 8,050,700 |
| 2025-09-17 | 310.39 | 312.91 | 308.77 | 311.75 | +0.83% | 8,657,800 |
| 2025-09-16 | 310.00 | 310.90 | 307.13 | 309.19 | +0.09% | 10,525,600 |
| 2025-09-15 | 307.17 | 309.95 | 307.17 | 308.90 | +0.65% | 7,122,000 |
| 2025-09-12 | 305.00 | 307.55 | 303.70 | 306.91 | +0.44% | 6,846,700 |
| 2025-09-11 | 301.24 | 305.73 | 300.79 | 305.56 | +1.67% | 7,942,500 |
| 2025-09-10 | 296.70 | 301.54 | 295.40 | 300.54 | +0.90% | 7,787,300 |
| 2025-09-09 | 292.60 | 299.00 | 292.31 | 297.85 | +1.69% | 7,848,200 |
| 2025-09-08 | 294.89 | 296.46 | 291.44 | 292.91 | -0.50% | 8,188,500 |
| 2025-09-05 | 303.65 | 305.15 | 294.31 | 294.38 | -3.11% | 9,837,700 |
| 2025-09-04 | 300.00 | 304.43 | 298.28 | 303.82 | +1.44% | 6,605,800 |
| 2025-09-03 | 300.57 | 300.57 | 296.38 | 299.51 | -0.06% | 6,316,900 |
| 2025-09-02 | 300.26 | 300.46 | 294.50 | 299.70 | -0.57% | 7,221,900 |
| 2025-08-29 | 302.04 | 302.95 | 299.73 | 301.42 | +0.12% | 6,796,400 |
| 2025-08-28 | 300.02 | 301.24 | 298.70 | 301.07 | +0.60% | 6,410,500 |
| 2025-08-27 | 297.25 | 301.07 | 297.04 | 299.28 | +0.24% | 6,056,500 |
| 2025-08-26 | 294.16 | 298.74 | 293.50 | 298.57 | +1.24% | 6,714,700 |
| 2025-08-25 | 296.24 | 297.35 | 294.14 | 294.90 | -0.45% | 5,856,300 |
| 2025-08-22 | 293.20 | 297.16 | 290.13 | 296.24 | +1.64% | 8,552,800 |
| 2025-08-21 | 291.94 | 292.77 | 289.47 | 291.47 | -0.26% | 6,624,000 |
| 2025-08-20 | 290.81 | 293.33 | 287.27 | 292.24 | +0.54% | 7,374,200 |
| 2025-08-19 | 290.83 | 292.48 | 289.53 | 290.66 | -0.30% | 6,031,500 |
| 2025-08-18 | 290.00 | 291.90 | 288.41 | 291.53 | +0.36% | 5,386,900 |
| 2025-08-15 | 294.84 | 295.50 | 289.82 | 290.49 | -1.25% | 7,340,500 |
| 2025-08-14 | 290.58 | 294.20 | 289.64 | 294.16 | +1.25% | 6,322,400 |
| 2025-08-13 | 293.95 | 294.55 | 287.16 | 290.53 | -0.79% | 8,420,400 |
| 2025-08-12 | 291.50 | 294.75 | 290.34 | 292.85 | +1.14% | 8,570,900 |
| 2025-08-11 | 289.40 | 291.32 | 288.78 | 289.56 | +0.28% | 5,510,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.35%). Worst month: Mar (-1.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is JPMorgan Chase Co's (JPM) latest close?
357.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is JPM's 52-week high and low?
363.00 high and 279.10 low over the trailing 52 weeks, as of 2026-08-07.
What is JPMorgan Chase Co's strongest and weakest month historically?
Historically, JPM's strongest calendar month has been Nov (average +8.35%) and its weakest Mar (average -1.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.