NYSE - Delayed Quote
USD
JPMorgan Chase & Co. (JPM)
358.64
-3.42
(-0.94%)
At close: September 4 at 4:00:02 PM EDT
358.70
+0.05
(+0.02%)
After hours: September 4 at 7:59:58 PM EDT
Trade JPM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
361.00
362.86
355.20
358.64
358.64
4,873,500
Sep 3, 2026
358.68
362.85
356.39
362.06
362.06
5,414,200
Sep 2, 2026
357.55
361.47
353.79
356.22
356.22
5,341,400
Sep 1, 2026
355.73
359.93
354.12
354.95
354.95
5,079,000
Aug 31, 2026
355.90
357.77
354.77
356.02
356.02
7,962,900
Aug 28, 2026
355.67
358.73
354.22
357.62
357.62
3,914,500
Aug 27, 2026
354.68
357.57
352.23
354.22
354.22
5,209,900
Aug 26, 2026
356.50
358.35
354.60
356.50
356.50
5,796,500
Aug 25, 2026
357.00
357.37
353.07
356.69
356.69
4,298,000
Aug 24, 2026
353.30
358.28
352.82
356.39
356.39
4,394,400
Aug 21, 2026
354.07
356.86
350.37
351.58
351.58
8,112,100
Aug 20, 2026
357.60
357.95
351.55
351.55
351.55
6,799,700
Aug 19, 2026
363.01
363.05
355.65
357.26
357.26
6,696,200
Aug 18, 2026
362.34
363.57
359.27
363.25
363.25
5,525,100
Aug 17, 2026
361.94
365.75
360.96
360.96
360.96
5,282,600
Aug 14, 2026
363.00
365.90
361.45
362.84
362.84
5,058,600
Aug 13, 2026
366.50
366.50
361.52
363.11
363.11
5,102,700
Aug 12, 2026
362.97
366.09
361.30
365.18
365.18
4,366,800
Aug 11, 2026
360.05
363.12
358.60
362.04
362.04
4,576,500
Aug 10, 2026
357.96
359.99
356.50
359.79
359.79
5,327,500
Aug 7, 2026
355.76
358.85
353.33
357.52
357.52
4,566,200
Aug 6, 2026
362.81
362.81
354.95
356.30
356.30
5,820,100
Aug 5, 2026
358.97
362.17
358.20
359.24
359.24
5,269,500
Aug 4, 2026
355.00
363.00
353.87
357.52
357.52
8,477,200
Aug 3, 2026
353.75
355.62
350.84
352.64
352.64
6,436,600
Jul 31, 2026
353.30
354.47
349.70
351.79
351.79
6,603,400
Jul 30, 2026
347.54
352.28
345.37
350.85
350.85
7,606,500
Jul 29, 2026
356.50
357.37
343.78
344.71
344.71
8,265,300
Jul 28, 2026
357.30
359.30
354.15
357.31
357.31
6,533,800
Jul 27, 2026
357.89
359.05
352.58
356.20
356.20
7,884,900
Jul 24, 2026
350.64
353.37
347.50
353.21
353.21
7,520,800
Jul 23, 2026
346.58
349.92
345.42
349.90
349.90
10,913,000
Jul 22, 2026
345.07
349.07
344.25
348.21
348.21
8,040,200
Jul 21, 2026
340.12
345.74
337.30
345.23
345.23
6,015,300
Jul 20, 2026
341.80
344.26
337.37
338.87
338.87
7,723,300
Jul 17, 2026
339.03
346.13
335.05
341.10
341.10
9,250,900
Jul 16, 2026
349.28
349.34
341.11
343.15
343.15
12,432,400
Jul 15, 2026
345.85
351.24
344.05
346.91
346.91
10,750,000
Jul 14, 2026
327.00
344.73
325.75
342.89
342.89
14,537,900
Jul 13, 2026
338.34
338.35
332.50
334.53
334.53
7,120,300
Jul 10, 2026
337.47
338.59
335.77
336.47
336.47
6,299,000
Jul 9, 2026
331.46
337.00
330.81
335.47
335.47
15,570,600
Jul 8, 2026
336.53
336.53
330.13
330.62
330.62
18,505,200
Jul 7, 2026
340.98
341.40
337.09
339.22
339.22
7,115,800
Jul 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
335.00
339.72
334.11
337.72
337.72
8,673,500
Jul 2, 2026
338.02
340.00
331.77
334.47
332.97
8,413,900
Jul 1, 2026
328.37
335.64
325.01
334.07
332.57
15,210,200
Jun 30, 2026
328.89
330.44
326.68
327.33
325.86
8,080,100
Jun 29, 2026
328.28
332.39
327.20
329.39
327.91
7,981,800
Jun 26, 2026
336.00
336.40
327.50
329.05
327.57
17,640,900
Jun 25, 2026
334.96
343.45
334.76
335.12
333.62
10,043,100
Jun 24, 2026
333.07
334.53
329.77
333.45
331.95
7,907,400
Jun 23, 2026
329.47
335.37
327.21
334.14
332.64
7,582,200
Jun 22, 2026
329.70
332.77
326.75
331.48
329.99
10,182,500
Jun 18, 2026
336.95
338.09
324.16
325.22
323.76
20,111,000
Jun 17, 2026
332.18
337.77
331.50
333.46
331.96
12,246,400
Jun 16, 2026
324.30
331.75
324.02
331.14
329.65
11,094,900
Jun 15, 2026
323.92
325.92
318.84
319.40
317.97
7,988,900
Jun 12, 2026
315.97
321.30
315.55
320.72
319.28
7,426,200
Jun 11, 2026
309.56
314.72
308.88
313.49
312.08
9,116,600
Jun 10, 2026
312.56
314.75
309.03
309.14
307.75
7,446,200
Jun 9, 2026
313.51
316.42
309.01
312.70
311.30
11,594,600
Jun 8, 2026
313.25
316.30
310.78
311.11
309.71
6,827,000
Jun 5, 2026
314.29
315.00
309.60
312.37
310.97
9,118,800
Jun 4, 2026
305.74
312.91
304.44
310.89
309.50
10,345,200
Jun 3, 2026
299.92
301.96
296.56
300.85
299.50
7,003,900
Jun 2, 2026
296.50
302.07
295.27
300.96
299.61
8,296,200
Jun 1, 2026
297.69
299.55
295.27
296.58
295.25
7,930,000
May 29, 2026
296.40
299.88
295.20
299.31
297.97
13,969,000
May 28, 2026
297.57
301.07
295.75
296.73
295.40
9,757,700
May 27, 2026
305.00
305.90
295.75
299.28
297.94
11,779,200
May 26, 2026
308.49
309.93
305.44
306.74
305.36
7,725,400
May 22, 2026
304.68
307.45
303.84
306.38
305.01
5,973,900
May 21, 2026
301.23
303.98
300.21
303.00
301.64
7,874,400
May 20, 2026
296.70
302.93
293.67
301.98
300.63
9,327,000
May 19, 2026
301.09
301.79
295.26
295.70
294.37
8,066,900
May 18, 2026
298.00
301.26
297.22
300.73
299.38
7,546,300
May 15, 2026
300.21
300.79
296.45
297.81
296.47
8,699,300
May 14, 2026
302.25
303.75
298.81
299.91
298.57
7,364,300
May 13, 2026
302.27
303.00
300.07
300.25
298.90
7,709,500
May 12, 2026
300.02
306.06
295.55
304.88
303.51
9,498,200
May 11, 2026
302.10
303.19
298.88
300.00
298.65
9,512,000
May 8, 2026
308.25
308.99
300.50
302.10
300.75
9,464,300
May 7, 2026
314.65
316.30
306.14
306.27
304.90
8,359,600
May 6, 2026
311.45
316.26
311.35
314.90
313.49
8,629,500
May 5, 2026
307.71
310.97
306.80
309.40
308.01
6,316,800
May 4, 2026
310.62
310.65
306.51
307.65
306.27
7,338,200
May 1, 2026
313.95
316.08
311.83
312.47
311.07
6,135,400
Apr 30, 2026
307.07
314.10
306.57
313.23
311.83
8,865,400
Apr 29, 2026
310.57
312.05
307.29
309.25
307.86
8,031,800
Apr 28, 2026
315.20
315.45
311.17
311.45
310.05
7,398,600
Apr 27, 2026
306.88
312.58
306.88
311.63
310.23
7,925,300
Apr 24, 2026
311.15
311.15
307.89
308.28
306.90
5,215,300
Apr 23, 2026
313.52
314.99
308.89
311.69
310.29
6,969,700
Apr 22, 2026
314.85
315.15
311.94
313.02
311.62
5,545,900
Apr 21, 2026
317.49
320.24
312.75
313.00
311.60
7,084,300
Apr 20, 2026
310.85
317.13
310.37
316.99
315.57
10,772,000
Apr 17, 2026
312.47
314.90
310.09
310.29
308.90
11,082,400
Apr 16, 2026
305.35
309.95
305.20
309.95
308.56
8,208,600
Apr 15, 2026
313.95
314.24
304.26
305.93
304.56
9,885,800
Apr 14, 2026
309.82
314.32
308.87
311.12
309.72
11,455,500
Apr 13, 2026
307.47
313.74
305.46
313.68
312.27
8,318,200
Apr 10, 2026
310.00
310.35
306.72
309.87
308.48
6,069,700
Apr 9, 2026
306.95
311.26
306.11
310.33
308.94
6,586,600
Apr 8, 2026
307.97
311.26
305.33
307.97
306.59
10,590,200
Apr 7, 2026
293.14
298.18
292.70
297.40
296.07
7,849,100
Apr 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
294.06
296.83
293.20
295.45
294.13
7,142,600
Apr 2, 2026
291.91
295.62
288.72
294.60
291.79
6,669,300
Apr 1, 2026
295.39
298.72
292.91
295.38
292.56
11,267,200
Mar 31, 2026
288.47
295.07
284.95
294.16
291.35
12,956,900
Mar 30, 2026
284.74
287.25
282.33
283.77
281.06
11,734,400
Mar 27, 2026
289.14
290.11
281.75
282.84
280.14
9,873,300
Mar 26, 2026
292.58
294.99
290.73
291.66
288.87
8,669,200
Mar 25, 2026
294.15
297.64
292.44
295.42
292.60
12,188,200
Mar 24, 2026
286.17
295.48
285.37
292.40
289.61
11,092,300
Mar 23, 2026
294.31
295.75
287.97
289.91
287.14
11,470,800
Mar 20, 2026
288.08
290.71
285.27
286.56
283.82
22,436,500
Mar 19, 2026
286.88
289.51
284.62
287.97
285.22
9,846,700
Mar 18, 2026
286.83
289.41
285.12
287.74
284.99
10,057,000
Mar 17, 2026
289.00
291.76
285.95
286.89
284.15
8,961,200
Mar 16, 2026
286.34
289.27
284.61
286.16
283.43
8,149,000
Mar 13, 2026
284.67
287.19
282.95
283.44
280.73
9,091,200
Mar 12, 2026
282.83
283.88
279.10
282.89
280.19
13,760,500
Mar 11, 2026
288.81
290.48
284.86
287.52
284.77
10,205,000
Mar 10, 2026
289.29
292.75
287.18
288.73
285.97
8,344,900
Mar 9, 2026
285.50
291.10
280.45
289.92
287.15
12,241,100
Mar 6, 2026
286.34
289.99
283.71
289.48
286.71
13,496,500
Mar 5, 2026
297.98
301.24
292.43
293.55
290.75
12,732,500
Mar 4, 2026
299.99
301.00
295.82
299.39
296.53
8,055,700
Mar 3, 2026
292.29
302.39
289.50
300.26
297.39
10,278,200
Mar 2, 2026
294.81
299.98
293.21
297.56
294.72
8,508,900
Feb 27, 2026
300.00
302.95
294.45
300.30
297.43
18,620,800
Feb 26, 2026
304.58
309.01
303.64
306.13
303.21
7,007,800
Feb 25, 2026
298.64
303.66
297.01
303.30
300.40
8,095,500
Feb 24, 2026
296.82
299.75
291.38
297.30
294.46
13,554,100
Feb 23, 2026
308.80
311.00
295.10
297.67
294.83
12,955,400
Feb 20, 2026
308.40
311.00
305.68
310.79
307.82
7,792,700
Feb 19, 2026
307.17
309.18
305.12
308.05
305.11
6,737,700
Feb 18, 2026
308.46
312.28
307.22
308.78
305.83
7,209,600
Feb 17, 2026
302.76
308.24
302.50
307.13
304.20
8,896,800
Feb 13, 2026
298.52
304.29
296.52
302.55
299.66
9,114,500
Feb 12, 2026
312.28
313.62
300.02
302.64
299.75
13,443,400
Feb 11, 2026
323.24
325.28
308.73
310.82
307.85
8,703,500
Feb 10, 2026
322.55
326.13
315.12
318.28
315.24
9,902,200
Feb 9, 2026
321.34
326.40
320.11
322.10
319.02
11,477,500
Feb 6, 2026
314.71
324.25
314.71
322.40
319.32
17,797,400
Feb 5, 2026
315.00
316.01
305.54
310.16
307.20
9,388,000
Feb 4, 2026
314.41
319.31
314.41
317.27
314.24
9,848,800
Feb 3, 2026
309.73
316.25
309.10
314.85
311.84
12,688,000
Feb 2, 2026
304.46
309.30
301.37
308.14
305.20
9,839,400
Jan 30, 2026
305.25
307.93
302.56
305.89
302.97
11,953,200
Jan 29, 2026
302.40
306.83
302.22
306.42
303.49
11,580,000
Jan 28, 2026
300.27
301.92
298.05
300.77
297.90
9,556,700
Jan 27, 2026
301.33
301.97
298.15
300.31
297.44
11,527,400
Jan 26, 2026
297.81
301.78
297.45
301.04
298.16
11,752,700
Jan 23, 2026
302.00
302.37
296.51
297.72
294.88
11,107,900
Jan 22, 2026
304.86
308.20
302.90
303.63
300.73
10,535,800
Jan 21, 2026
303.43
305.40
301.15
302.04
299.15
10,270,100
Jan 20, 2026
306.21
311.15
301.86
302.74
299.85
12,900,600
Jan 16, 2026
310.35
317.21
310.00
312.47
309.48
14,652,500
Jan 15, 2026
308.47
312.94
307.75
309.26
306.31
14,751,400
Jan 14, 2026
308.20
311.76
306.12
307.87
304.93
25,951,500
Jan 13, 2026
324.30
326.86
310.57
310.90
307.93
19,371,200
Jan 12, 2026
321.88
326.02
321.23
324.49
321.39
12,805,100
Jan 9, 2026
329.34
331.90
328.17
329.19
326.05
6,738,100
Jan 8, 2026
326.39
331.40
325.65
329.79
326.64
11,737,100
Jan 7, 2026
331.14
332.15
324.60
326.99
323.87
9,815,200
Jan 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
332.62
335.87
330.65
334.61
331.41
7,660,800
Jan 5, 2026
325.50
337.25
325.19
334.04
329.36
10,752,600
Jan 2, 2026
322.50
325.73
320.74
325.48
320.92
8,054,000
Dec 31, 2025
324.34
324.88
322.04
322.22
317.71
5,048,500
Dec 30, 2025
324.81
324.94
322.49
323.42
318.89
7,904,300
Dec 29, 2025
327.00
327.77
323.53
323.75
319.22
8,635,300
Dec 26, 2025
329.11
330.86
326.54
327.91
323.32
4,158,300
Dec 24, 2025
326.24
329.99
325.50
329.17
324.56
4,289,300
Dec 23, 2025
323.61
327.78
323.09
325.93
321.37
6,668,300
Dec 22, 2025
317.51
323.23
317.51
323.09
318.57
8,354,600
Dec 19, 2025
313.79
318.56
313.19
317.21
312.77
24,494,400
Dec 18, 2025
316.00
317.70
312.22
313.00
308.62
11,444,900
Dec 17, 2025
318.43
319.37
314.66
314.98
310.57
8,718,700
Dec 16, 2025
319.09
319.52
314.40
315.55
311.13
8,331,300
Dec 15, 2025
319.59
322.88
318.39
320.02
315.54
10,864,100
Dec 12, 2025
319.68
320.27
316.60
318.52
314.06
8,982,900
Dec 11, 2025
309.24
318.00
309.24
317.38
312.94
9,721,900
Dec 10, 2025
300.50
311.19
298.46
310.11
305.77
18,874,100
Dec 9, 2025
314.95
318.80
300.02
300.51
296.30
18,049,200
Dec 8, 2025
315.06
316.47
313.35
315.21
310.80
7,417,200
Dec 5, 2025
315.64
318.48
314.68
315.04
310.63
6,518,900
Dec 4, 2025
313.26
318.49
313.00
316.10
311.67
9,627,800
Dec 3, 2025
307.20
312.36
306.80
312.13
307.76
8,535,300
Dec 2, 2025
308.74
310.48
307.09
307.88
303.57
7,249,000
Dec 1, 2025
312.95
314.04
308.54
308.92
304.59
7,727,300
Nov 28, 2025
309.10
313.72
308.24
313.08
308.70
4,322,400
Nov 26, 2025
305.00
308.53
303.20
307.64
303.33
7,910,900
Nov 25, 2025
300.05
304.50
295.56
303.00
298.76
8,877,200
Nov 24, 2025
298.24
299.82
294.51
298.00
293.83
10,940,200
Nov 21, 2025
301.29
301.68
292.81
298.02
293.85
11,766,800
Nov 20, 2025
306.34
309.92
298.16
298.38
294.20
7,501,600
Nov 19, 2025
299.74
304.45
299.27
303.27
299.02
5,546,600
Nov 18, 2025
299.50
302.95
297.02
299.41
295.22
8,077,300
Nov 17, 2025
304.00
305.59
297.67
300.37
296.16
8,344,000
Nov 14, 2025
307.51
307.64
301.23
303.61
299.36
10,327,000
Nov 13, 2025
319.23
320.63
309.10
309.48
305.15
8,973,300
Nov 12, 2025
316.26
322.25
316.21
320.41
315.92
10,578,300
Nov 11, 2025
317.50
319.05
315.28
315.62
311.20
5,030,200
Nov 10, 2025
315.00
319.56
314.21
316.89
312.45
5,794,100
Nov 7, 2025
311.89
314.43
307.64
314.21
309.81
7,302,300
Nov 6, 2025
310.99
314.84
310.26
313.42
309.03
7,206,100
Nov 5, 2025
309.61
313.10
305.63
311.68
307.32
6,865,200
Nov 4, 2025
306.71
312.22
305.10
309.25
304.92
7,085,200
Nov 3, 2025
311.00
312.32
306.21
309.35
305.02
7,770,000
Oct 31, 2025
308.54
312.87
307.25
311.12
306.76
7,721,300
Oct 30, 2025
305.79
312.61
305.10
309.44
305.11
7,514,600
Oct 29, 2025
303.51
308.25
303.01
305.51
301.23
7,520,300
Oct 28, 2025
304.86
307.97
303.16
305.36
301.08
6,336,000
Oct 27, 2025
302.16
304.53
301.01
304.15
299.89
5,642,200
Oct 24, 2025
296.08
302.60
295.45
300.44
296.23
7,228,300
Oct 23, 2025
294.38
296.37
292.51
294.54
290.42
5,438,800
Oct 22, 2025
297.77
298.06
290.54
294.11
289.99
8,054,100
Oct 21, 2025
301.66
304.05
297.00
297.09
292.93
7,372,700
Oct 20, 2025
298.50
303.69
298.16
302.36
298.13
6,894,900
Oct 17, 2025
299.16
299.55
294.20
297.56
293.39
10,153,500
Oct 16, 2025
305.35
308.68
297.07
298.54
294.36
10,549,400
Oct 15, 2025
306.39
312.12
305.44
305.69
301.41
11,354,800
Oct 14, 2025
305.84
307.00
294.21
302.08
297.85
16,178,800
Oct 13, 2025
305.60
309.46
305.45
307.97
303.66
10,788,700
Oct 10, 2025
305.66
310.47
300.81
300.89
296.68
8,597,400
Oct 9, 2025
305.05
308.04
303.39
305.53
301.25
7,060,300
Oct 8, 2025
308.21
308.78
303.55
304.03
299.77
6,489,900
Oct 7, 2025
309.35
310.01
304.70
307.69
303.38
8,454,200
Oct 6, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2025
310.18
311.75
305.13
309.18
304.85
7,214,500
Oct 3, 2025
308.51
311.66
308.21
310.03
304.21
6,029,900
Oct 2, 2025
310.00
310.56
306.14
307.55
301.78
7,600,000
Oct 1, 2025
313.97
314.59
307.41
310.71
304.88
9,235,200
Sep 30, 2025
316.25
317.41
310.11
315.43
309.51
11,823,300
Sep 29, 2025
317.06
318.01
313.66
315.69
309.76
6,462,400
Sep 26, 2025
314.90
317.81
313.70
316.06
310.13
7,258,100
Sep 25, 2025
314.12
315.65
311.80
313.45
307.57
7,083,200
Sep 24, 2025
314.05
316.58
311.67
313.42
307.54
7,310,500
Sep 23, 2025
311.82
316.31
310.58
312.74
306.87
8,584,400
Sep 22, 2025
309.80
313.70
309.56
312.44
306.57
7,520,200
Sep 19, 2025
313.60
315.80
309.12
314.78
308.87
23,568,600
Sep 18, 2025
311.79
313.44
309.61
313.23
307.35
8,050,700
Sep 17, 2025
310.39
312.91
308.77
311.75
305.90
8,657,800
Sep 16, 2025
310.00
310.90
307.13
309.19
303.39
10,525,600
Sep 15, 2025
307.17
309.95
307.17
308.90
303.10
7,122,000
Sep 12, 2025
305.00
307.55
303.70
306.91
301.15
6,846,700
Sep 11, 2025
301.24
305.73
300.79
305.56
299.82
7,942,500
Sep 10, 2025
296.70
301.54
295.40
300.54
294.90
7,787,300
Sep 9, 2025
292.60
299.00
292.31
297.85
292.26
7,848,200
Sep 8, 2025
294.89
296.46
291.44
292.91
287.41
8,188,500
Sep 5, 2025
303.65
305.15
294.31
294.38
288.85
9,837,700
