5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
+12.49%
YEAR-TO-DATE PERFORMANCE
+14.41%
1 YEAR PERFORMANCE
+3.10%
JPMorgan Chase & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $34.45 | $34.17 (-0.83%) | $34.45 | $34.17 | 3.63 K | |
| 02/18/2026 | $34.55 | $34.44 (-0.32%) | $34.61 | $34.25 | 78.50 K | $956.23 M |
| 02/17/2026 | $34.17 | $34.13 (-0.12%) | $34.34 | $33.83 | 28.43 K | $947.62 M |
| 02/13/2026 | $33.54 | $34.34 (2.39%) | $34.34 | $33.45 | 94.00 K | $953.45 M |
| 02/12/2026 | $33.79 | $33.52 (-0.8%) | $33.87 | $33.35 | 31.90 K | $930.68 M |
| 02/11/2026 | $33.75 | $33.67 (-0.24%) | $33.75 | $33.50 | 46.90 K | $934.85 M |
| 02/10/2026 | $32.98 | $33.41 (1.3%) | $33.44 | $32.98 | 26.90 K | $927.63 M |
| 02/09/2026 | $32.86 | $33.24 (1.16%) | $33.28 | $32.86 | 38.20 K | $922.91 M |
| 02/06/2026 | $33.00 | $33.11 (0.33%) | $33.11 | $32.88 | 27.80 K | $919.30 M |
| 02/05/2026 | $32.22 | $33.11 (2.76%) | $33.11 | $32.22 | 15.40 K | $919.30 M |
| 02/04/2026 | $32.67 | $33.10 (1.32%) | $33.10 | $32.61 | 28.13 K | $919.02 M |
| 02/03/2026 | $32.56 | $32.75 (0.58%) | $32.75 | $32.32 | 34.24 K | $909.30 M |
| 02/02/2026 | $32.41 | $32.27 (-0.43%) | $32.41 | $32.10 | 109.20 K | $895.98 M |
| 01/30/2026 | $32.78 | $32.52 (-0.79%) | $32.78 | $31.90 | 15.52 K | $902.92 M |
| 01/29/2026 | $32.74 | $32.79 (0.15%) | $32.79 | $32.52 | 36.20 K | $910.41 M |
| 01/28/2026 | $32.31 | $32.51 (0.62%) | $32.51 | $32.21 | 60.03 K | $902.64 M |
| 01/27/2026 | $31.99 | $32.33 (1.06%) | $32.33 | $31.92 | 36.32 K | $897.64 M |
| 01/26/2026 | $31.85 | $31.87 (0.06%) | $31.87 | $31.68 | 14.80 K | $884.87 M |
| 01/23/2026 | $31.73 | $31.79 (0.19%) | $32.00 | $31.59 | 26.51 K | $882.65 M |
| 01/22/2026 | $31.43 | $31.90 (1.5%) | $31.90 | $31.43 | 21.90 K | $885.70 M |
| 01/21/2026 | $31.89 | $31.46 (-1.35%) | $31.99 | $31.46 | 50.13 K | $873.49 M |
| 01/20/2026 | $31.50 | $31.42 (-0.25%) | $31.76 | $31.37 | 36.83 K | $872.38 M |
| 01/16/2026 | $31.52 | $31.79 (0.86%) | $31.79 | $31.52 | 17.14 K | $882.65 M |
| 01/15/2026 | $31.26 | $31.48 (0.7%) | $31.55 | $31.22 | 22.64 K | $874.04 M |
| 01/14/2026 | $31.59 | $31.47 (-0.38%) | $31.70 | $31.47 | 40.40 K | $873.76 M |
| 01/13/2026 | $31.05 | $31.44 (1.26%) | $31.47 | $31.01 | 32.32 K | $872.93 M |
| 01/12/2026 | $30.84 | $30.92 (0.26%) | $30.97 | $30.68 | 35.13 K | $858.49 M |
| 01/09/2026 | $30.28 | $30.61 (1.09%) | $30.68 | $30.28 | 38.40 K | $849.89 M |
| 01/08/2026 | $29.91 | $30.27 (1.2%) | $30.41 | $29.91 | 18.40 K | $840.45 M |
| 01/07/2026 | $29.83 | $29.72 (-0.37%) | $29.93 | $29.68 | 40.21 K | $825.18 M |
| 01/06/2026 | $30.30 | $29.83 (-1.55%) | $30.31 | $29.77 | 107.10 K | $828.23 M |
| 01/05/2026 | $30.33 | $30.27 (-0.2%) | $30.34 | $29.93 | 43.20 K | $840.45 M |
| 01/02/2026 | $29.84 | $30.22 (1.27%) | $30.35 | $29.81 | 101.70 K | $839.06 M |
| 12/31/2025 | $30.04 | $29.91 (-0.43%) | $30.11 | $29.83 | 61.70 K | $830.45 M |
| 12/30/2025 | $30.00 | $29.84 (-0.53%) | $30.12 | $29.84 | 162.20 K | $828.51 M |
| 12/29/2025 | $30.07 | $29.78 (-0.96%) | $30.11 | $29.78 | 179.04 K | $826.84 M |
| 12/26/2025 | $29.95 | $29.81 (-0.47%) | $30.02 | $29.77 | 353.74 K | $827.67 M |
| 12/24/2025 | $30.12 | $30.05 (-0.23%) | $30.21 | $30.05 | 37.70 K | $834.34 M |
| 12/23/2025 | $29.96 | $30.04 (0.27%) | $30.13 | $29.87 | 133.50 K | $834.06 M |
| 12/22/2025 | $29.86 | $29.92 (0.2%) | $30.00 | $29.76 | 20.04 K | $830.73 M |
| 12/19/2025 | $29.93 | $29.65 (-0.94%) | $29.98 | $29.65 | 33.60 K | $823.23 M |
| 12/18/2025 | $29.88 | $29.79 (-0.3%) | $30.13 | $29.73 | 43.51 K | $827.12 M |
| 12/17/2025 | $29.77 | $29.94 (0.57%) | $30.05 | $29.77 | 42.01 K | $831.28 M |
| 12/16/2025 | $30.06 | $29.72 (-1.13%) | $30.11 | $29.71 | 44.50 K | $825.18 M |
| 12/15/2025 | $30.46 | $30.29 (-0.56%) | $30.46 | $30.14 | 33.20 K | $841.00 M |
| 12/12/2025 | $30.16 | $30.19 (0.1%) | $30.38 | $30.16 | 23.70 K | $838.23 M |
| 12/11/2025 | $30.34 | $30.36 (0.07%) | $30.38 | $30.22 | 12.10 K | $842.95 M |
| 12/10/2025 | $30.49 | $30.34 (-0.49%) | $30.49 | $30.08 | 76.10 K | $842.39 M |
| 12/09/2025 | $30.75 | $29.80 (-3.09%) | $30.80 | $29.80 | 37.74 K | $827.40 M |
| 12/08/2025 | $30.75 | $30.43 (-1.04%) | $30.75 | $30.43 | 20.10 K | $844.89 M |
| 12/05/2025 | $30.67 | $30.62 (-0.16%) | $30.94 | $30.62 | 29.21 K | $850.16 M |
| 12/04/2025 | $30.68 | $30.70 (0.07%) | $30.79 | $30.66 | 15.10 K | $852.39 M |
| 12/03/2025 | $30.04 | $30.47 (1.43%) | $30.59 | $30.04 | 39.70 K | $846.00 M |
| 12/02/2025 | $30.69 | $30.00 (-2.25%) | $30.69 | $30.00 | 86.20 K | $832.95 M |
| 12/01/2025 | $30.37 | $30.71 (1.12%) | $30.71 | $30.37 | 121.13 K | $852.66 M |
| 11/28/2025 | $30.72 | $31.06 (1.11%) | $31.10 | $30.72 | 11.20 K | $862.38 M |
| 11/26/2025 | $30.83 | $30.75 (-0.26%) | $30.97 | $30.75 | 12.40 K | $853.77 M |
| 11/25/2025 | $30.40 | $30.51 (0.36%) | $30.58 | $30.35 | 49.90 K | $847.11 M |
| 11/24/2025 | $30.28 | $30.30 (0.07%) | $30.44 | $30.16 | 60.20 K | $841.28 M |
| 11/21/2025 | $30.31 | $30.47 (0.53%) | $30.52 | $30.17 | 25.65 K | $846.00 M |
| 11/20/2025 | $30.23 | $30.20 (-0.1%) | $30.63 | $30.07 | 54.90 K | $838.50 M |
| 11/19/2025 | $30.12 | $30.25 (0.43%) | $30.40 | $30.00 | 46.54 K | $839.89 M |
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.
