NYSE - Nasdaq Real Time Price
USD
JPMorgan Chase & Co. (JPM-PC)
22.95
+0.07
(+0.31%)
At close: November 6 at 4:00:02 PM EST
22.90
-0.05
(-0.22%)
After hours: November 6 at 5:33:10 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
22.85
23.04
22.81
22.95
22.95
314,884
Nov 5, 2026
23.05
23.06
22.72
22.88
22.88
383,518
Nov 4, 2026
22.80
23.17
22.80
23.13
23.13
244,531
Nov 3, 2026
22.80
22.84
22.69
22.75
22.75
398,410
Nov 2, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
22.78
22.87
22.67
22.85
22.85
313,320
Oct 30, 2026
22.85
23.17
22.82
23.06
22.68
471,791
Oct 29, 2026
22.89
22.94
22.70
22.94
22.57
324,190
Oct 28, 2026
22.80
22.94
22.74
22.89
22.52
292,334
Oct 27, 2026
22.79
23.00
22.77
22.82
22.45
386,664
Oct 26, 2026
22.97
23.09
22.75
22.83
22.46
217,014
Oct 23, 2026
22.94
23.06
22.81
22.99
22.62
171,786
Oct 22, 2026
22.82
22.95
22.76
22.95
22.58
192,069
Oct 21, 2026
22.81
22.90
22.76
22.90
22.53
205,173
Oct 20, 2026
22.98
23.00
22.73
22.79
22.42
365,624
Oct 19, 2026
23.11
23.13
22.89
22.95
22.58
301,624
Oct 16, 2026
22.88
23.18
22.77
23.05
22.68
348,705
Oct 15, 2026
22.90
23.18
22.86
22.93
22.56
221,988
Oct 14, 2026
22.78
22.83
22.54
22.76
22.39
208,482
Oct 13, 2026
22.55
22.93
22.52
22.90
22.53
410,603
Oct 12, 2026
22.52
22.63
22.45
22.52
22.15
244,566
Oct 9, 2026
22.56
22.65
22.51
22.54
22.17
254,524
Oct 8, 2026
22.43
22.72
22.39
22.54
22.17
267,173
Oct 7, 2026
22.50
22.63
22.42
22.42
22.06
383,430
Oct 6, 2026
22.67
22.85
22.55
22.65
22.28
368,814
Oct 5, 2026
22.78
22.85
22.60
22.66
22.29
226,411
Oct 2, 2026
22.81
23.15
22.80
22.86
22.49
243,377
Oct 1, 2026
22.73
23.01
22.56
23.01
22.64
276,601
Sep 30, 2026
22.80
22.90
22.67
22.73
22.36
525,315
Sep 29, 2026
22.90
22.99
22.71
22.82
22.45
377,571
Sep 28, 2026
22.95
23.08
22.74
22.88
22.51
534,670
Sep 25, 2026
23.02
23.13
22.94
23.05
22.68
514,684
Sep 24, 2026
23.26
23.44
23.07
23.07
22.69
358,481
Sep 23, 2026
23.69
23.75
23.26
23.31
22.93
328,482
Sep 22, 2026
23.85
23.97
23.71
23.74
23.35
164,341
Sep 21, 2026
23.83
23.96
23.72
23.81
23.42
154,564
Sep 18, 2026
23.84
24.04
23.75
23.82
23.43
131,900
Sep 17, 2026
23.87
23.98
23.76
23.91
23.52
147,394
Sep 16, 2026
23.93
24.12
23.71
23.72
23.33
280,229
Sep 15, 2026
24.04
24.04
23.63
23.81
23.42
452,130
Sep 14, 2026
24.06
24.15
23.84
23.98
23.59
291,332
Sep 11, 2026
24.11
24.21
24.09
24.15
23.76
179,723
Sep 10, 2026
24.13
24.15
23.97
24.04
23.65
347,431
Sep 9, 2026
24.35
24.35
24.15
24.20
23.81
236,218
Sep 8, 2026
24.33
24.48
24.30
24.33
23.93
97,557
Sep 4, 2026
24.40
24.40
24.31
24.32
23.92
122,659
Sep 3, 2026
24.49
24.55
24.35
24.38
23.98
203,151
Sep 2, 2026
24.43
24.48
24.39
24.42
24.02
160,138
Sep 1, 2026
24.56
24.69
24.36
24.42
24.02
363,283
Aug 31, 2026
24.72
24.81
24.48
24.58
24.18
558,504
Aug 28, 2026
24.82
24.85
24.71
24.76
24.36
102,487
Aug 27, 2026
24.85
24.94
24.77
24.78
24.38
199,236
Aug 26, 2026
24.91
24.95
24.80
24.80
24.40
125,974
Aug 25, 2026
24.85
24.93
24.81
24.91
24.50
159,092
Aug 24, 2026
24.70
24.86
24.70
24.83
24.43
189,603
Aug 21, 2026
24.77
24.82
24.67
24.67
24.27
186,495
Aug 20, 2026
24.82
24.88
24.75
24.76
24.36
177,028
Aug 19, 2026
24.83
24.92
24.75
24.86
24.46
213,005
Aug 18, 2026
24.93
24.96
24.74
24.74
24.34
403,578
Aug 17, 2026
24.99
24.99
24.92
24.93
24.52
350,413
Aug 14, 2026
24.96
25.03
24.94
24.98
24.57
135,731
Aug 13, 2026
25.02
25.05
24.95
24.99
24.58
262,295
Aug 12, 2026
24.95
25.02
24.95
24.99
24.58
205,752
Aug 11, 2026
25.00
25.03
24.95
24.97
24.56
142,920
Aug 10, 2026
24.99
25.02
24.95
25.01
24.60
137,132
Aug 7, 2026
24.86
25.04
24.86
24.99
24.58
123,884
Aug 6, 2026
24.94
24.96
24.92
24.94
24.53
280,193
Aug 5, 2026
24.89
25.02
24.89
24.94
24.53
132,903
Aug 4, 2026
24.86
25.00
24.85
25.00
24.59
231,444
Aug 3, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
24.85
24.97
24.83
24.95
24.54
184,960
Jul 31, 2026
25.10
25.19
25.08
25.19
24.41
253,128
Jul 30, 2026
25.02
25.14
25.02
25.14
24.36
125,313
Jul 29, 2026
25.02
25.16
25.00
25.07
24.30
193,187
Jul 28, 2026
25.09
25.16
25.09
25.14
24.36
163,087
Jul 27, 2026
25.04
25.15
25.04
25.10
24.32
149,782
Jul 24, 2026
25.10
25.15
25.08
25.08
24.30
89,882
Jul 23, 2026
25.20
25.22
25.08
25.11
24.33
98,570
Jul 22, 2026
25.26
25.33
25.22
25.22
24.44
66,927
Jul 21, 2026
25.31
25.34
25.26
25.26
24.48
89,450
Jul 20, 2026
25.32
25.33
25.28
25.32
24.54
87,515
Jul 17, 2026
25.26
25.32
25.25
25.30
24.52
97,936
Jul 16, 2026
25.24
25.34
25.24
25.28
24.50
48,283
Jul 15, 2026
25.29
25.33
25.27
25.32
24.54
51,671
Jul 14, 2026
25.30
25.31
25.24
25.28
24.50
80,949
Jul 13, 2026
25.33
25.33
25.16
25.26
24.48
178,957
Jul 10, 2026
25.37
25.37
25.28
25.34
24.56
80,346
Jul 9, 2026
25.25
25.38
25.23
25.33
24.55
130,103
Jul 8, 2026
25.28
25.32
25.21
25.27
24.49
98,598
Jul 7, 2026
25.31
25.37
25.28
25.30
24.52
75,770
Jul 6, 2026
25.35
25.36
25.30
25.32
24.54
72,555
Jul 2, 2026
25.31
25.38
25.30
25.33
24.55
62,182
Jul 1, 2026
25.28
25.36
25.28
25.30
24.52
126,080
Jun 30, 2026
25.25
25.32
25.16
25.29
24.51
709,936
Jun 29, 2026
25.14
25.37
25.10
25.25
24.47
201,140
Jun 26, 2026
25.05
25.17
25.04
25.13
24.35
117,773
Jun 25, 2026
25.18
25.25
25.11
25.12
24.34
198,485
Jun 24, 2026
25.26
25.29
25.18
25.19
24.41
173,059
Jun 23, 2026
25.26
25.35
25.21
25.25
24.47
121,577
Jun 22, 2026
25.36
25.38
25.28
25.28
24.50
148,843
Jun 18, 2026
25.36
25.41
25.35
25.37
24.59
65,008
Jun 17, 2026
25.33
25.43
25.32
25.34
24.56
169,592
Jun 16, 2026
25.27
25.36
25.27
25.34
24.56
65,949
Jun 15, 2026
25.28
25.40
25.28
25.32
24.54
166,672
Jun 12, 2026
25.23
25.30
25.23
25.25
24.47
81,276
Jun 11, 2026
25.18
25.28
25.18
25.25
24.47
134,491
Jun 10, 2026
25.21
25.28
25.18
25.23
24.45
121,182
Jun 9, 2026
25.15
25.30
25.15
25.21
24.43
524,863
Jun 8, 2026
25.30
25.33
25.24
25.25
24.47
119,942
Jun 5, 2026
25.26
25.33
25.21
25.27
24.49
183,259
Jun 4, 2026
25.22
25.34
25.16
25.28
24.50
274,981
Jun 3, 2026
25.20
25.23
25.11
25.23
24.45
311,997
Jun 2, 2026
25.02
25.56
25.02
25.23
24.45
359,430
Jun 1, 2026
25.28
25.31
25.20
25.23
24.45
172,181
May 29, 2026
25.29
25.41
25.26
25.26
24.48
299,361
May 28, 2026
25.22
25.35
25.12
25.26
24.48
213,102
May 27, 2026
25.10
25.29
25.06
25.15
24.37
237,445
May 26, 2026
25.00
25.10
25.00
25.05
24.28
108,382
May 22, 2026
24.86
25.08
24.86
25.00
24.23
104,919
May 21, 2026
25.09
25.12
24.97
25.00
24.23
197,150
May 20, 2026
24.83
25.27
24.83
25.12
24.34
325,900
May 19, 2026
24.91
24.92
24.81
24.81
24.04
226,922
May 18, 2026
24.97
24.99
24.91
24.91
24.14
162,212
May 15, 2026
24.93
24.98
24.91
24.91
24.14
197,568
May 14, 2026
25.02
25.07
25.00
25.00
24.23
96,220
May 13, 2026
25.12
25.12
25.02
25.02
24.25
68,241
May 12, 2026
25.15
25.15
25.08
25.12
24.34
223,342
May 11, 2026
25.13
25.13
25.08
25.11
24.33
56,445
May 8, 2026
25.13
25.15
25.06
25.10
24.32
60,845
May 7, 2026
25.07
25.09
25.03
25.09
24.31
76,307
May 6, 2026
24.96
25.11
24.96
25.09
24.31
142,929
May 5, 2026
25.01
25.01
24.94
24.98
24.21
380,441
May 4, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
25.00
25.04
24.96
24.97
24.20
348,326
May 1, 2026
25.39
25.39
25.33
25.38
24.23
75,561
Apr 30, 2026
25.27
25.40
25.27
25.32
24.17
89,695
Apr 29, 2026
25.37
25.37
25.27
25.28
24.14
51,786
Apr 28, 2026
25.34
25.40
25.33
25.37
24.22
64,686
Apr 27, 2026
25.40
25.42
25.36
25.40
24.25
54,164
Apr 24, 2026
25.39
25.40
25.34
25.38
24.23
79,494
Apr 23, 2026
25.38
25.40
25.35
25.39
24.24
60,739
Apr 22, 2026
25.35
25.39
25.34
25.36
24.22
42,528
Apr 21, 2026
25.38
25.39
25.32
25.34
24.19
76,594
Apr 20, 2026
25.38
25.39
25.32
25.37
24.22
82,858
Apr 17, 2026
25.32
25.40
25.32
25.38
24.23
142,222
Apr 16, 2026
25.36
25.39
25.28
25.28
24.14
132,485
Apr 15, 2026
25.36
25.42
25.34
25.35
24.20
103,894
Apr 14, 2026
25.29
25.36
25.22
25.35
24.20
95,836
Apr 13, 2026
25.17
25.25
25.14
25.25
24.11
60,869
Apr 10, 2026
25.16
25.20
25.16
25.18
24.04
50,022
Apr 9, 2026
25.18
25.22
25.14
25.21
24.07
73,574
Apr 8, 2026
25.16
25.20
25.10
25.16
24.02
-
Apr 7, 2026
25.05
25.09
25.01
25.08
23.95
143,403
Apr 6, 2026
25.05
25.08
25.02
25.06
23.93
103,149
Apr 2, 2026
24.94
25.07
24.94
25.04
23.91
91,452
Apr 1, 2026
24.87
25.05
24.85
25.04
23.91
224,133
Mar 31, 2026
24.82
24.89
24.77
24.81
23.69
520,765
Mar 30, 2026
24.96
24.96
24.74
24.81
23.69
217,926
Mar 27, 2026
24.90
24.95
24.82
24.86
23.74
217,248
Mar 26, 2026
25.04
25.07
24.88
24.93
23.80
178,630
Mar 25, 2026
25.04
25.13
25.00
25.04
23.91
107,933
Mar 24, 2026
24.95
25.04
24.92
24.95
23.82
169,040
Mar 23, 2026
25.00
25.05
24.95
24.99
23.86
319,623
Mar 20, 2026
25.04
25.04
24.88
24.88
23.75
423,285
Mar 19, 2026
25.05
25.06
25.00
25.04
23.91
161,733
Mar 18, 2026
25.11
25.11
25.03
25.03
23.90
140,680
Mar 17, 2026
25.10
25.14
25.07
25.08
23.95
98,620
Mar 16, 2026
25.11
25.13
25.05
25.11
23.97
122,836
Mar 13, 2026
25.14
25.16
25.03
25.03
23.90
157,148
Mar 12, 2026
25.10
25.18
25.05
25.11
23.97
90,299
Mar 11, 2026
25.19
25.28
25.12
25.12
23.98
118,004
Mar 10, 2026
25.18
25.22
25.12
25.16
24.02
4
Mar 9, 2026
25.17
25.18
25.08
25.13
23.99
4
Mar 6, 2026
25.28
25.28
25.13
25.14
24.00
4
Mar 5, 2026
25.29
25.32
25.28
25.28
24.14
4
Mar 4, 2026
25.25
25.33
25.25
25.29
24.15
4
Mar 3, 2026
25.22
25.30
25.21
25.28
24.14
4
Mar 2, 2026
25.24
25.30
25.20
25.30
24.16
4
Feb 27, 2026
25.20
25.24
25.13
25.24
24.10
4
Feb 26, 2026
25.16
25.24
25.16
25.20
24.06
70,182
Feb 25, 2026
25.14
25.20
25.14
25.16
24.02
4
Feb 24, 2026
25.13
25.17
25.13
25.14
24.00
4
Feb 23, 2026
25.15
25.17
25.13
25.13
23.99
4
Feb 20, 2026
25.12
25.18
25.12
25.14
24.00
88,951
Feb 19, 2026
25.20
25.21
25.14
25.15
24.01
60,948
Feb 18, 2026
25.19
25.25
25.15
25.16
24.02
122,881
Feb 17, 2026
25.15
25.22
25.13
25.18
24.04
148,169
Feb 13, 2026
25.11
25.17
25.11
25.15
24.01
115,334
Feb 12, 2026
25.15
25.16
25.08
25.12
23.98
213,018
Feb 11, 2026
25.13
25.15
25.11
25.13
23.99
63,437
Feb 10, 2026
25.10
25.15
25.09
25.15
24.01
87,958
Feb 9, 2026
25.12
25.14
25.09
25.10
23.96
101,300
Feb 6, 2026
25.12
25.14
25.09
25.11
23.97
99,147
Feb 5, 2026
25.10
25.12
25.08
25.09
23.96
100,668
Feb 4, 2026
25.09
25.15
25.09
25.13
23.99
73,335
Feb 3, 2026
25.15
25.16
25.08
25.12
23.98
90,787
Feb 2, 2026
25.13
25.18
25.11
25.15
24.01
86,796
Jan 30, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
25.09
25.15
25.05
25.13
23.99
235,416
Jan 29, 2026
25.47
25.50
25.43
25.48
23.97
75,656
Jan 28, 2026
25.49
25.50
25.44
25.50
23.99
79,348
Jan 27, 2026
25.48
25.51
25.45
25.49
23.98
176,541
Jan 26, 2026
25.50
25.50
25.45
25.47
23.96
66,225
Jan 23, 2026
25.49
25.51
25.44
25.48
23.97
120,354
Jan 22, 2026
25.46
25.62
25.43
25.48
23.97
105,458
Jan 21, 2026
25.31
25.44
25.31
25.44
23.93
167,685
Jan 20, 2026
25.33
25.36
25.27
25.34
23.84
98,455
Jan 16, 2026
25.39
25.40
25.36
25.39
23.88
70,222
Jan 15, 2026
25.36
25.39
25.35
25.39
23.88
97,374
Jan 14, 2026
25.30
25.35
25.29
25.34
23.84
112,439
Jan 13, 2026
25.26
25.32
25.26
25.32
23.82
134,652
Jan 12, 2026
25.28
25.29
25.22
25.27
23.77
133,824
Jan 9, 2026
25.29
25.34
25.22
25.27
23.77
139,807
Jan 8, 2026
25.30
25.34
25.25
25.28
23.78
148,435
Jan 7, 2026
25.33
25.35
25.27
25.34
23.84
94,484
Jan 6, 2026
25.33
25.34
25.27
25.32
23.82
115,583
Jan 5, 2026
25.27
25.37
25.25
25.33
23.83
165,798
Jan 2, 2026
25.16
25.27
25.16
25.26
23.76
113,653
Dec 31, 2025
25.21
25.23
25.14
25.14
23.65
234,372
Dec 30, 2025
25.24
25.24
25.15
25.21
23.72
124,969
Dec 29, 2025
25.20
25.23
25.18
25.20
23.71
60,332
Dec 26, 2025
25.22
25.24
25.16
25.18
23.69
96,261
Dec 24, 2025
25.20
25.28
25.17
25.19
23.70
78,883
Dec 23, 2025
25.19
25.25
25.16
25.19
23.70
123,911
Dec 22, 2025
25.26
25.30
25.19
25.19
23.70
160,751
Dec 19, 2025
25.34
25.34
25.26
25.26
23.76
76,931
Dec 18, 2025
25.21
25.34
25.20
25.34
23.84
90,388
Dec 17, 2025
25.22
25.22
25.17
25.20
23.71
98,814
Dec 16, 2025
25.18
25.22
25.16
25.21
23.72
93,429
Dec 15, 2025
25.22
25.22
25.15
25.18
23.69
102,029
Dec 12, 2025
25.24
25.25
25.10
25.18
23.69
154,969
Dec 11, 2025
25.17
25.25
25.17
25.25
23.75
89,495
Dec 10, 2025
25.12
25.20
25.11
25.17
23.68
103,210
Dec 9, 2025
25.14
25.20
25.13
25.16
23.67
123,747
Dec 8, 2025
25.16
25.18
25.12
25.16
23.67
131,198
Dec 5, 2025
25.22
25.25
25.15
25.20
23.71
78,942
Dec 4, 2025
25.28
25.28
25.16
25.16
23.67
66,386
Dec 3, 2025
25.25
25.28
25.20
25.28
23.78
80,689
Dec 2, 2025
25.27
25.30
25.21
25.24
23.74
87,105
Dec 1, 2025
25.26
25.31
25.22
25.28
23.78
114,476
Nov 28, 2025
25.30
25.33
25.23
25.23
23.73
75,321
Nov 26, 2025
25.33
25.33
25.24
25.27
23.77
113,019
Nov 25, 2025
25.19
25.29
25.18
25.29
23.79
64,136
Nov 24, 2025
25.19
25.22
25.14
25.21
23.72
56,016
Nov 21, 2025
25.14
25.19
25.09
25.12
23.63
114,369
Nov 20, 2025
25.20
25.24
25.07
25.07
23.58
116,774
Nov 19, 2025
25.15
25.19
25.12
25.17
23.68
108,806
Nov 18, 2025
25.11
25.21
25.11
25.18
23.69
91,316
Nov 17, 2025
25.20
25.24
25.12
25.15
23.66
104,382
Nov 14, 2025
25.15
25.23
25.14
25.17
23.68
112,550
Nov 13, 2025
25.30
25.30
25.12
25.19
23.70
146,380
Nov 12, 2025
25.32
25.34
25.26
25.28
23.78
56,920
Nov 11, 2025
25.35
25.35
25.29
25.31
23.81
52,795
Nov 10, 2025
25.31
25.39
25.27
25.33
23.83
86,347
Nov 7, 2025
25.35
25.35
25.27
25.30
23.80
59,760
