JPM - JPMORGAN CHASE & CO
300.26
2.700 0.899%
Share volume: 10,114,536
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$297.56
2.70
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $292.29 | $292.29 | $302.39 | $302.39 | $289.50 | $289.50 | $300.26 | $300.26 | 10,114,536 | $10,114,536.00 |
| 03-02-2026 | $294.81 | $294.81 | $299.98 | $299.98 | $293.21 | $293.21 | $297.56 | $297.56 | 8,508,910 | $8,508,910.00 |
| 02-27-2026 | $300.00 | $300.00 | $302.95 | $302.95 | $294.45 | $294.45 | $300.30 | $300.30 | 18,620,786 | $18,620,786.00 |
| 02-26-2026 | $304.58 | $304.58 | $309.01 | $309.01 | $303.64 | $303.64 | $306.13 | $306.13 | 7,007,804 | $7,007,804.00 |
| 02-25-2026 | $298.64 | $298.64 | $303.66 | $303.66 | $297.01 | $297.01 | $303.30 | $303.30 | 8,095,520 | $8,095,520.00 |
| 02-24-2026 | $296.82 | $296.82 | $299.75 | $299.75 | $291.38 | $291.38 | $297.30 | $297.30 | 13,554,127 | $13,554,127.00 |
| 02-23-2026 | $308.80 | $308.80 | $311.00 | $311.00 | $295.10 | $295.10 | $297.67 | $297.67 | 12,955,428 | $12,955,428.00 |
| 02-20-2026 | $308.40 | $308.40 | $311.00 | $311.00 | $305.68 | $305.68 | $310.79 | $310.79 | 7,792,735 | $7,792,735.00 |
| 02-19-2026 | $307.17 | $307.17 | $309.18 | $309.18 | $305.12 | $305.12 | $308.05 | $308.05 | 6,737,705 | $6,737,705.00 |
| 02-18-2026 | $308.46 | $308.46 | $312.28 | $312.28 | $307.22 | $307.22 | $308.78 | $308.78 | 7,209,556 | $7,209,556.00 |