NYSE - Delayed Quote
USD
JPMorgan Chase & Co. (JPM-PL)
16.91
+0.05
(+0.30%)
At close: November 6 at 4:00:03 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
16.85
17.01
16.80
16.91
16.91
270,035
Nov 5, 2026
17.06
17.10
16.70
16.86
16.86
340,897
Nov 4, 2026
16.82
17.16
16.76
17.10
17.10
285,650
Nov 3, 2026
16.80
16.85
16.70
16.73
16.73
461,173
Nov 2, 2026
0.289075
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
16.77
16.87
16.75
16.79
16.79
416,680
Oct 30, 2026
16.95
17.10
16.92
16.98
16.69
452,202
Oct 29, 2026
16.88
17.06
16.85
17.04
16.75
419,288
Oct 28, 2026
16.99
17.02
16.84
16.91
16.62
384,219
Oct 27, 2026
16.98
17.08
16.91
16.98
16.69
218,493
Oct 26, 2026
17.05
17.12
16.88
16.92
16.63
319,755
Oct 23, 2026
17.00
17.03
16.86
16.99
16.70
225,392
Oct 22, 2026
16.89
17.20
16.83
16.93
16.64
417,644
Oct 21, 2026
17.05
17.07
16.80
16.90
16.61
308,808
Oct 20, 2026
17.09
17.18
16.90
16.96
16.67
348,003
Oct 19, 2026
17.28
17.30
17.02
17.04
16.75
344,331
Oct 16, 2026
17.15
17.44
17.03
17.21
16.92
653,358
Oct 15, 2026
17.12
17.29
17.04
17.19
16.90
189,009
Oct 14, 2026
16.89
17.03
16.72
16.96
16.67
324,549
Oct 13, 2026
16.88
17.15
16.80
17.03
16.74
304,649
Oct 12, 2026
16.83
16.93
16.82
16.86
16.57
205,400
Oct 9, 2026
16.99
16.99
16.84
16.89
16.60
227,796
Oct 8, 2026
16.90
16.95
16.81
16.94
16.65
279,390
Oct 7, 2026
16.80
16.94
16.78
16.90
16.61
252,786
Oct 6, 2026
16.98
17.07
16.95
17.01
16.72
353,839
Oct 5, 2026
17.07
17.09
16.88
16.96
16.67
265,019
Oct 2, 2026
17.32
17.42
17.04
17.10
16.81
188,126
Oct 1, 2026
17.06
17.31
16.95
17.19
16.90
368,219
Sep 30, 2026
17.10
17.18
16.98
17.08
16.79
522,030
Sep 29, 2026
17.20
17.23
17.00
17.15
16.86
327,718
Sep 28, 2026
17.20
17.30
17.05
17.20
16.91
234,193
Sep 25, 2026
17.36
17.48
17.25
17.32
17.03
382,474
Sep 24, 2026
17.41
17.54
17.37
17.43
17.13
177,508
Sep 23, 2026
17.52
17.57
17.26
17.50
17.20
377,337
Sep 22, 2026
17.64
17.70
17.50
17.58
17.28
170,330
Sep 21, 2026
17.72
17.79
17.56
17.60
17.30
195,586
Sep 18, 2026
17.70
17.79
17.65
17.70
17.40
138,895
Sep 17, 2026
17.78
17.85
17.64
17.72
17.42
183,040
Sep 16, 2026
17.43
17.82
17.43
17.70
17.40
193,654
Sep 15, 2026
17.51
17.58
17.15
17.46
17.16
1,187,206
Sep 14, 2026
17.56
17.76
17.54
17.56
17.26
218,249
Sep 11, 2026
17.67
17.85
17.62
17.62
17.32
200,115
Sep 10, 2026
17.67
17.72
17.52
17.61
17.31
298,654
Sep 9, 2026
17.95
17.95
17.70
17.76
17.46
262,368
Sep 8, 2026
18.00
18.07
17.91
17.92
17.61
197,982
Sep 4, 2026
17.98
18.00
17.90
17.94
17.63
201,181
Sep 3, 2026
18.17
18.18
17.95
17.96
17.65
126,990
Sep 2, 2026
18.01
18.08
17.98
18.07
17.76
261,500
Sep 1, 2026
18.15
18.28
18.00
18.00
17.69
224,208
Aug 31, 2026
18.04
18.20
18.01
18.20
17.89
683,180
Aug 28, 2026
18.20
18.21
17.99
17.99
17.68
140,353
Aug 27, 2026
18.13
18.15
18.06
18.12
17.81
104,614
Aug 26, 2026
18.11
18.19
18.05
18.07
17.76
168,753
Aug 25, 2026
18.13
18.22
18.08
18.18
17.87
438,506
Aug 24, 2026
18.05
18.13
17.98
18.06
17.75
324,051
Aug 21, 2026
18.12
18.12
17.96
17.99
17.68
95,660
Aug 20, 2026
18.09
18.17
18.05
18.11
17.80
158,995
Aug 19, 2026
18.01
18.20
17.88
18.19
17.88
249,380
Aug 18, 2026
17.99
18.02
17.88
17.90
17.60
346,118
Aug 17, 2026
18.11
18.16
17.97
18.03
17.72
191,975
Aug 14, 2026
18.17
18.20
18.12
18.16
17.85
137,836
Aug 13, 2026
18.13
18.24
18.12
18.21
17.90
180,499
Aug 12, 2026
18.16
18.16
18.07
18.15
17.84
128,781
Aug 11, 2026
18.18
18.20
18.06
18.11
17.80
170,645
Aug 10, 2026
18.26
18.94
18.11
18.12
17.81
213,102
Aug 7, 2026
18.25
18.28
18.22
18.25
17.94
195,949
Aug 6, 2026
18.35
18.36
18.17
18.20
17.89
205,701
Aug 5, 2026
18.40
18.42
18.28
18.33
18.02
227,970
Aug 4, 2026
18.47
18.51
18.33
18.42
18.11
264,075
Aug 3, 2026
0.289075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
18.50
18.50
18.42
18.49
18.18
162,857
Jul 31, 2026
18.65
18.74
18.58
18.69
18.09
303,709
Jul 30, 2026
18.49
18.66
18.49
18.65
18.05
322,105
Jul 29, 2026
18.55
18.59
18.48
18.53
17.93
305,089
Jul 28, 2026
18.50
18.63
18.48
18.55
17.95
159,342
Jul 27, 2026
18.55
18.55
18.46
18.49
17.89
202,865
Jul 24, 2026
18.50
18.54
18.44
18.47
17.87
236,899
Jul 23, 2026
18.54
18.64
18.40
18.47
17.87
286,059
Jul 22, 2026
18.69
18.73
18.61
18.61
18.01
194,246
Jul 21, 2026
18.75
18.80
18.68
18.68
18.08
165,110
Jul 20, 2026
18.74
18.82
18.69
18.76
18.16
272,542
Jul 17, 2026
18.64
18.74
18.63
18.74
18.14
206,331
Jul 16, 2026
18.63
18.67
18.60
18.62
18.02
93,837
Jul 15, 2026
18.63
18.70
18.61
18.67
18.07
143,317
Jul 14, 2026
18.69
18.71
18.61
18.62
18.02
158,268
Jul 13, 2026
18.56
18.69
18.55
18.69
18.09
217,209
Jul 10, 2026
18.66
18.66
18.58
18.65
18.05
113,070
Jul 9, 2026
18.65
18.67
18.61
18.64
18.04
107,131
Jul 8, 2026
18.76
18.76
18.58
18.62
18.02
162,811
Jul 7, 2026
18.79
18.80
18.69
18.72
18.12
629,263
Jul 6, 2026
18.78
18.82
18.74
18.76
18.16
231,423
Jul 2, 2026
18.78
18.84
18.71
18.79
18.18
96,309
Jul 1, 2026
18.69
18.86
18.65
18.74
18.14
129,644
Jun 30, 2026
18.79
18.86
18.63
18.72
18.12
554,650
Jun 29, 2026
18.67
18.80
18.63
18.76
18.16
190,904
Jun 26, 2026
18.55
18.66
18.54
18.66
18.06
120,651
Jun 25, 2026
18.73
18.76
18.56
18.58
17.98
269,872
Jun 24, 2026
18.68
18.69
18.58
18.66
18.06
427,630
Jun 23, 2026
18.65
18.70
18.52
18.58
17.98
234,720
Jun 22, 2026
18.80
18.81
18.66
18.67
18.07
238,836
Jun 18, 2026
18.79
18.86
18.78
18.79
18.18
121,745
Jun 17, 2026
18.76
18.88
18.75
18.75
18.15
313,674
Jun 16, 2026
18.77
18.79
18.67
18.76
18.16
189,279
Jun 15, 2026
18.70
18.77
18.69
18.75
18.15
308,100
Jun 12, 2026
18.64
18.66
18.60
18.63
18.03
147,016
Jun 11, 2026
18.50
18.67
18.50
18.63
18.03
111,382
Jun 10, 2026
18.49
18.57
18.49
18.50
17.90
174,819
Jun 9, 2026
18.51
18.55
18.46
18.55
17.95
144,266
Jun 8, 2026
18.63
18.67
18.50
18.52
17.92
183,928
Jun 5, 2026
18.66
18.69
18.60
18.63
18.03
135,208
Jun 4, 2026
18.62
18.75
18.61
18.70
18.10
143,976
Jun 3, 2026
18.69
18.74
18.61
18.68
18.08
148,345
Jun 2, 2026
18.76
18.78
18.68
18.74
18.14
288,444
Jun 1, 2026
18.80
18.82
18.70
18.76
18.16
193,905
May 29, 2026
18.84
18.84
18.76
18.76
18.16
266,420
May 28, 2026
18.78
18.84
18.72
18.80
18.19
172,438
May 27, 2026
18.75
18.83
18.70
18.75
18.15
109,312
May 26, 2026
18.70
18.77
18.69
18.76
18.16
130,718
May 22, 2026
18.66
18.67
18.57
18.65
18.05
266,785
May 21, 2026
18.75
18.75
18.53
18.60
18.00
286,084
May 20, 2026
18.67
18.77
18.62
18.70
18.10
125,260
May 19, 2026
18.73
18.79
18.60
18.60
18.00
200,920
May 18, 2026
18.93
18.93
18.76
18.79
18.18
191,060
May 15, 2026
18.94
18.94
18.83
18.86
18.25
156,787
May 14, 2026
19.03
19.10
19.00
19.01
18.40
91,325
May 13, 2026
19.10
19.12
19.03
19.03
18.42
113,657
May 12, 2026
19.15
19.18
19.09
19.09
18.47
90,302
May 11, 2026
19.16
19.22
19.15
19.17
18.55
72,874
May 8, 2026
19.22
19.23
19.16
19.20
18.58
80,526
May 7, 2026
19.15
19.21
19.11
19.17
18.55
84,009
May 6, 2026
19.13
19.20
19.11
19.18
18.56
102,035
May 5, 2026
19.14
19.14
19.05
19.06
18.45
170,343
May 4, 2026
0.289075
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
19.19
19.19
19.06
19.06
18.45
179,729
May 1, 2026
19.52
19.57
19.43
19.44
18.53
81,326
Apr 30, 2026
19.41
19.54
19.40
19.48
18.57
115,224
Apr 29, 2026
19.46
19.46
19.33
19.39
18.49
91,932
Apr 28, 2026
19.45
19.49
19.43
19.46
18.55
105,682
Apr 27, 2026
19.55
19.55
19.48
19.50
18.59
60,093
Apr 24, 2026
19.46
19.55
19.46
19.52
18.61
85,405
Apr 23, 2026
19.48
19.50
19.35
19.46
18.55
64,671
Apr 22, 2026
19.43
19.47
19.40
19.45
18.54
48,979
Apr 21, 2026
19.52
19.53
19.36
19.40
18.50
79,036
Apr 20, 2026
19.48
19.53
19.41
19.47
18.56
80,010
Apr 17, 2026
19.54
19.54
19.45
19.48
18.57
108,827
Apr 16, 2026
19.58
19.58
19.41
19.42
18.51
154,052
Apr 15, 2026
19.57
19.61
19.52
19.55
18.64
57,598
Apr 14, 2026
19.50
19.63
18.66
19.52
18.61
137,043
Apr 13, 2026
19.34
19.50
19.32
19.49
18.58
143,439
Apr 10, 2026
19.46
19.47
19.36
19.37
18.47
43,439
Apr 9, 2026
19.39
19.46
19.37
19.45
18.54
66,907
Apr 8, 2026
19.45
19.50
19.36
19.41
18.51
151,957
Apr 7, 2026
19.26
19.33
19.18
19.33
18.43
156,039
Apr 6, 2026
19.22
19.32
19.20
19.29
18.39
84,713
Apr 2, 2026
19.13
19.29
19.13
19.27
18.37
75,453
Apr 1, 2026
19.07
19.27
19.03
19.22
18.32
325,168
Mar 31, 2026
18.99
19.12
18.90
19.12
18.23
465,231
Mar 30, 2026
19.07
19.10
18.92
18.99
18.10
419,724
Mar 27, 2026
19.16
19.17
19.03
19.03
18.14
138,864
Mar 26, 2026
19.26
19.31
19.16
19.22
18.32
128,321
Mar 25, 2026
19.25
19.33
19.20
19.32
18.42
118,405
Mar 24, 2026
19.06
19.28
19.02
19.15
18.26
165,823
Mar 23, 2026
19.05
19.22
19.04
19.20
18.30
175,589
Mar 20, 2026
19.20
19.25
18.94
18.98
18.10
233,179
Mar 19, 2026
19.25
19.31
19.20
19.30
18.40
169,516
Mar 18, 2026
19.35
19.39
19.29
19.30
18.40
81,807
Mar 17, 2026
19.43
19.43
19.33
19.39
18.49
101,069
Mar 16, 2026
19.43
19.48
19.31
19.38
18.48
214,499
Mar 13, 2026
19.50
19.56
19.30
19.33
18.43
191,912
Mar 12, 2026
19.60
19.60
19.46
19.52
18.61
210,786
Mar 11, 2026
19.67
19.72
19.57
19.57
18.66
153,966
Mar 10, 2026
19.71
19.79
19.64
19.67
18.75
1
Mar 9, 2026
19.65
19.69
19.53
19.68
18.76
1
Mar 6, 2026
19.72
19.77
19.60
19.68
18.76
1
Mar 5, 2026
19.80
19.82
19.72
19.77
18.85
1
Mar 4, 2026
19.83
19.88
19.80
19.82
18.90
1
Mar 3, 2026
19.79
19.82
19.60
19.80
18.88
1
Mar 2, 2026
19.91
19.98
19.84
19.88
18.95
1
Feb 27, 2026
19.88
19.93
19.72
19.93
19.00
1
Feb 26, 2026
19.88
19.95
19.86
19.89
18.96
81,198
Feb 25, 2026
19.95
19.97
19.87
19.91
18.98
1
Feb 24, 2026
19.88
19.94
19.86
19.94
19.01
1
Feb 23, 2026
19.87
19.95
19.82
19.84
18.92
1
Feb 20, 2026
20.07
20.09
19.82
19.92
18.99
286,244
Feb 19, 2026
20.09
20.09
19.98
20.07
19.13
195,073
Feb 18, 2026
20.05
20.18
19.91
20.18
19.24
235,259
Feb 17, 2026
19.92
20.09
19.86
20.03
19.10
172,096
Feb 13, 2026
19.78
19.92
19.69
19.85
18.92
103,236
Feb 12, 2026
19.69
19.76
19.68
19.75
18.83
143,482
Feb 11, 2026
19.69
19.74
19.66
19.69
18.78
83,823
Feb 10, 2026
19.63
19.73
19.62
19.69
18.77
192,382
Feb 9, 2026
19.63
19.69
19.59
19.60
18.69
223,847
Feb 6, 2026
19.72
19.74
19.60
19.62
18.70
104,178
Feb 5, 2026
19.75
19.75
19.59
19.67
18.75
157,360
Feb 4, 2026
19.77
19.82
19.72
19.74
18.82
60,512
Feb 3, 2026
19.94
19.95
19.72
19.78
18.86
127,413
Feb 2, 2026
19.84
20.00
19.84
19.94
19.01
89,548
Jan 30, 2026
0.289075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
19.90
19.91
19.81
19.90
18.97
120,627
Jan 29, 2026
20.20
20.20
20.11
20.14
18.93
178,749
Jan 28, 2026
20.26
20.26
20.16
20.18
18.96
118,949
Jan 27, 2026
20.26
20.26
20.21
20.25
19.03
78,318
Jan 26, 2026
20.22
20.30
20.21
20.26
19.04
201,346
Jan 23, 2026
20.11
20.25
20.10
20.20
18.98
723,728
Jan 22, 2026
20.11
20.22
20.11
20.11
18.90
155,884
Jan 21, 2026
20.05
20.14
20.00
20.06
18.85
132,130
Jan 20, 2026
20.05
20.07
19.96
20.00
18.79
192,211
Jan 16, 2026
20.10
20.20
20.09
20.17
18.95
255,691
Jan 15, 2026
20.03
20.14
20.00
20.14
18.93
562,666
Jan 14, 2026
19.91
19.98
19.90
19.97
18.77
100,499
Jan 13, 2026
19.92
19.98
19.86
19.88
18.68
171,806
Jan 12, 2026
19.82
19.91
19.80
19.85
18.65
232,169
Jan 9, 2026
19.87
19.88
19.80
19.84
18.64
136,280
Jan 8, 2026
19.90
19.93
19.82
19.85
18.65
107,771
Jan 7, 2026
19.92
19.94
19.84
19.94
18.74
109,663
Jan 6, 2026
19.90
19.90
19.75
19.86
18.66
106,647
Jan 5, 2026
19.88
19.96
19.83
19.90
18.70
236,023
Jan 2, 2026
19.73
19.86
19.69
19.84
18.64
100,622
Dec 31, 2025
19.65
19.72
19.62
19.64
18.46
339,622
Dec 30, 2025
19.67
19.70
19.58
19.66
18.47
298,327
Dec 29, 2025
19.61
19.68
19.57
19.65
18.47
352,829
Dec 26, 2025
19.70
19.73
19.61
19.63
18.45
230,276
Dec 24, 2025
19.64
19.73
19.63
19.64
18.46
150,529
Dec 23, 2025
19.66
19.74
19.63
19.68
18.49
193,336
Dec 22, 2025
19.75
19.81
19.69
19.72
18.53
193,232
Dec 19, 2025
19.76
19.83
19.71
19.75
18.56
184,157
Dec 18, 2025
19.77
19.84
19.75
19.83
18.63
348,821
Dec 17, 2025
19.84
19.84
19.68
19.72
18.53
188,366
Dec 16, 2025
19.75
19.84
19.74
19.84
18.64
165,435
Dec 15, 2025
19.77
19.82
19.71
19.81
18.62
175,401
Dec 12, 2025
19.74
19.77
19.61
19.73
18.54
163,289
Dec 11, 2025
19.59
19.83
19.59
19.83
18.63
309,067
Dec 10, 2025
19.56
19.61
19.47
19.58
18.40
390,501
Dec 9, 2025
19.59
19.64
19.50
19.51
18.33
210,388
Dec 8, 2025
19.55
19.64
19.48
19.62
18.44
208,975
Dec 5, 2025
19.46
19.62
19.43
19.52
18.34
262,520
Dec 4, 2025
19.53
19.58
19.49
19.49
18.31
213,897
Dec 3, 2025
19.64
19.64
19.52
19.54
18.36
198,968
Dec 2, 2025
19.73
19.75
19.53
19.59
18.41
281,716
Dec 1, 2025
19.80
19.82
19.72
19.73
18.54
188,296
Nov 28, 2025
19.90
19.96
19.81
19.81
18.62
73,685
Nov 26, 2025
19.80
19.99
19.74
19.90
18.70
184,071
Nov 25, 2025
19.67
19.80
19.55
19.76
18.57
185,296
Nov 24, 2025
19.57
19.73
19.54
19.60
18.42
264,515
Nov 21, 2025
19.41
19.60
19.40
19.51
18.33
158,621
Nov 20, 2025
19.54
19.61
19.39
19.43
18.26
287,323
Nov 19, 2025
19.43
19.59
19.40
19.50
18.32
426,661
Nov 18, 2025
19.62
19.71
19.47
19.49
18.31
517,903
Nov 17, 2025
19.86
19.86
19.63
19.66
18.47
174,073
Nov 14, 2025
19.79
19.93
19.76
19.86
18.66
158,624
Nov 13, 2025
19.95
19.95
19.74
19.81
18.62
248,287
Nov 12, 2025
20.04
20.06
19.91
19.99
18.78
141,684
Nov 11, 2025
20.13
20.14
20.00
20.02
18.81
96,102
Nov 10, 2025
20.03
20.13
19.97
20.13
18.92
154,705
Nov 7, 2025
20.00
20.00
19.89
19.95
18.75
163,636
