JPM - JPMORGAN CHASE & CO
310.29
0.340 0.110%
Share volume: 11,055,175
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$309.95
0.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $312.47 | $312.47 | $314.90 | $314.90 | $310.09 | $310.09 | $310.29 | $310.29 | 11,055,175 | $11,055,175.00 |
| 04-16-2026 | $305.35 | $305.35 | $309.95 | $309.95 | $305.20 | $305.20 | $309.95 | $309.95 | 8,208,612 | $8,208,612.00 |
| 04-15-2026 | $313.95 | $313.95 | $314.24 | $314.24 | $304.26 | $304.26 | $305.93 | $305.93 | 9,885,824 | $9,885,824.00 |
| 04-14-2026 | $309.82 | $309.82 | $314.32 | $314.32 | $308.87 | $308.87 | $311.12 | $311.12 | 11,455,513 | $11,455,513.00 |
| 04-13-2026 | $307.47 | $307.47 | $313.74 | $313.74 | $305.46 | $305.46 | $313.68 | $313.68 | 8,318,221 | $8,318,221.00 |
| 04-10-2026 | $310.00 | $310.00 | $310.35 | $310.35 | $306.72 | $306.72 | $309.87 | $309.87 | 6,069,693 | $6,069,693.00 |
| 04-09-2026 | $306.95 | $306.95 | $311.26 | $311.26 | $306.11 | $306.11 | $310.33 | $310.33 | 6,586,601 | $6,586,601.00 |
| 04-08-2026 | $307.97 | $307.97 | $311.26 | $311.26 | $305.33 | $305.33 | $307.97 | $307.97 | 10,590,165 | $10,590,165.00 |
| 04-07-2026 | $293.14 | $293.14 | $298.18 | $298.18 | $292.70 | $292.70 | $297.40 | $297.40 | 7,849,083 | $7,849,083.00 |
| 04-06-2026 | $294.06 | $294.06 | $296.83 | $296.83 | $293.20 | $293.20 | $295.45 | $295.45 | 7,142,621 | $7,142,621.00 |