NYSE - Delayed Quote
USD
JPMorgan Chase & Co. (JPM-PJ)
17.48
-0.03
(-0.17%)
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
17.52
17.66
17.48
17.48
17.48
366,686
Nov 5, 2026
17.74
17.78
17.42
17.51
17.51
739,867
Nov 4, 2026
17.60
17.92
17.53
17.80
17.80
244,118
Nov 3, 2026
17.57
17.58
17.44
17.52
17.52
613,741
Nov 2, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
17.54
17.65
17.42
17.53
17.53
205,926
Oct 30, 2026
17.59
17.75
17.54
17.70
17.40
203,522
Oct 29, 2026
17.43
17.69
17.40
17.69
17.39
219,542
Oct 28, 2026
17.58
17.61
17.36
17.44
17.15
139,412
Oct 27, 2026
17.52
17.67
17.50
17.58
17.29
110,387
Oct 26, 2026
17.62
17.73
17.47
17.57
17.28
99,569
Oct 23, 2026
17.50
17.58
17.45
17.57
17.28
122,063
Oct 22, 2026
17.51
17.67
17.46
17.52
17.23
225,242
Oct 21, 2026
17.61
17.67
17.54
17.56
17.27
114,917
Oct 20, 2026
17.75
17.85
17.60
17.60
17.30
118,815
Oct 19, 2026
17.93
17.93
17.62
17.70
17.40
178,180
Oct 16, 2026
17.65
18.00
17.57
17.95
17.65
317,910
Oct 15, 2026
17.61
17.80
17.61
17.74
17.44
162,182
Oct 14, 2026
17.48
17.54
17.27
17.46
17.17
148,370
Oct 13, 2026
17.42
17.68
17.35
17.58
17.29
292,137
Oct 12, 2026
17.49
17.51
17.38
17.44
17.15
177,601
Oct 9, 2026
17.57
17.57
17.38
17.47
17.18
55,448
Oct 8, 2026
17.35
17.52
17.31
17.52
17.23
139,285
Oct 7, 2026
17.34
17.44
17.28
17.35
17.06
123,568
Oct 6, 2026
17.41
17.54
17.40
17.44
17.15
210,880
Oct 5, 2026
17.62
17.62
17.35
17.40
17.11
159,231
Oct 2, 2026
17.74
17.90
17.55
17.65
17.35
140,412
Oct 1, 2026
17.47
17.77
17.37
17.68
17.38
191,348
Sep 30, 2026
17.61
17.61
17.37
17.58
17.29
430,571
Sep 29, 2026
17.56
17.64
17.43
17.58
17.29
164,440
Sep 28, 2026
17.61
17.70
17.41
17.60
17.30
224,785
Sep 25, 2026
17.82
17.91
17.70
17.72
17.42
116,764
Sep 24, 2026
17.86
18.05
17.75
17.77
17.47
234,702
Sep 23, 2026
18.05
18.15
17.79
17.93
17.63
202,373
Sep 22, 2026
18.13
18.21
18.02
18.14
17.84
74,816
Sep 21, 2026
18.30
18.34
18.13
18.13
17.83
94,974
Sep 18, 2026
18.20
18.32
18.08
18.28
17.97
84,604
Sep 17, 2026
18.21
18.29
18.10
18.23
17.92
207,302
Sep 16, 2026
17.89
18.21
17.84
18.11
17.81
154,229
Sep 15, 2026
17.97
17.98
17.61
17.93
17.63
297,597
Sep 14, 2026
18.03
18.11
17.99
18.00
17.70
137,896
Sep 11, 2026
18.11
18.28
18.01
18.07
17.77
137,421
Sep 10, 2026
18.14
18.21
17.96
18.05
17.75
243,838
Sep 9, 2026
18.36
18.39
18.19
18.22
17.91
92,824
Sep 8, 2026
18.40
18.50
18.36
18.38
18.07
44,314
Sep 4, 2026
18.41
18.50
18.35
18.40
18.09
54,333
Sep 3, 2026
18.56
18.59
18.40
18.40
18.09
105,581
Sep 2, 2026
18.48
18.55
18.41
18.50
18.19
127,935
Sep 1, 2026
18.69
18.77
18.43
18.52
18.21
149,280
Aug 31, 2026
18.53
18.73
18.50
18.73
18.42
146,858
Aug 28, 2026
18.70
18.73
18.52
18.55
18.24
69,991
Aug 27, 2026
18.70
18.70
18.58
18.67
18.36
61,167
Aug 26, 2026
18.76
18.78
18.60
18.63
18.32
178,083
Aug 25, 2026
18.75
18.82
18.65
18.77
18.46
98,436
Aug 24, 2026
18.63
18.70
18.59
18.67
18.36
86,568
Aug 21, 2026
18.70
18.73
18.50
18.62
18.31
121,418
Aug 20, 2026
18.59
18.70
18.59
18.67
18.36
63,063
Aug 19, 2026
18.51
18.74
18.44
18.68
18.37
112,904
Aug 18, 2026
18.53
18.63
18.39
18.40
18.09
95,734
Aug 17, 2026
18.71
18.76
18.55
18.58
18.27
137,396
Aug 14, 2026
18.75
18.80
18.68
18.78
18.47
71,406
Aug 13, 2026
18.78
18.86
18.72
18.80
18.48
63,488
Aug 12, 2026
18.77
18.78
18.69
18.75
18.44
80,936
Aug 11, 2026
18.76
18.86
18.68
18.77
18.46
82,504
Aug 10, 2026
18.87
18.91
18.75
18.79
18.47
101,642
Aug 7, 2026
18.92
18.93
18.84
18.90
18.58
101,293
Aug 6, 2026
18.95
19.02
18.83
18.84
18.52
114,895
Aug 5, 2026
19.04
19.09
18.95
18.98
18.66
93,931
Aug 4, 2026
19.06
19.14
18.98
19.06
18.74
108,836
Aug 3, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
19.13
19.14
19.01
19.08
18.76
101,262
Jul 31, 2026
19.24
19.35
19.22
19.34
18.72
90,044
Jul 30, 2026
19.17
19.28
19.16
19.27
18.66
61,331
Jul 29, 2026
19.20
19.25
19.15
19.18
18.57
128,986
Jul 28, 2026
19.14
19.26
19.14
19.21
18.60
119,344
Jul 27, 2026
19.18
19.19
19.12
19.15
18.54
39,005
Jul 24, 2026
19.11
19.17
19.08
19.11
18.50
59,509
Jul 23, 2026
19.20
19.25
19.05
19.11
18.50
92,213
Jul 22, 2026
19.29
19.37
19.22
19.29
18.68
88,386
Jul 21, 2026
19.37
19.40
19.29
19.34
18.72
63,399
Jul 20, 2026
19.32
19.42
19.32
19.40
18.78
92,270
Jul 17, 2026
19.25
19.39
19.22
19.39
18.77
97,768
Jul 16, 2026
19.24
19.34
19.18
19.34
18.72
79,226
Jul 15, 2026
19.18
19.29
19.18
19.28
18.67
40,723
Jul 14, 2026
19.20
19.25
19.15
19.23
18.62
76,708
Jul 13, 2026
19.12
19.24
19.09
19.16
18.55
113,231
Jul 10, 2026
19.15
19.19
19.10
19.19
18.58
65,791
Jul 9, 2026
19.19
19.20
19.14
19.15
18.54
57,251
Jul 8, 2026
19.27
19.30
19.10
19.18
18.57
91,085
Jul 7, 2026
19.32
19.43
19.28
19.32
18.70
92,639
Jul 6, 2026
19.35
19.37
19.29
19.36
18.74
61,194
Jul 2, 2026
19.29
19.39
19.27
19.28
18.67
41,198
Jul 1, 2026
19.26
19.40
19.24
19.32
18.70
49,429
Jun 30, 2026
19.30
19.40
19.19
19.31
18.69
305,289
Jun 29, 2026
19.24
19.38
19.21
19.33
18.71
70,967
Jun 26, 2026
19.12
19.25
19.07
19.24
18.63
89,759
Jun 25, 2026
19.28
19.28
19.11
19.20
18.59
125,103
Jun 24, 2026
19.27
19.29
19.17
19.20
18.59
98,848
Jun 23, 2026
19.20
19.31
19.11
19.20
18.59
157,062
Jun 22, 2026
19.32
19.32
19.18
19.24
18.63
109,387
Jun 18, 2026
19.33
19.38
19.32
19.34
18.72
34,271
Jun 17, 2026
19.29
19.39
19.28
19.30
18.68
105,953
Jun 16, 2026
19.25
19.34
19.23
19.34
18.72
72,330
Jun 15, 2026
19.17
19.30
19.17
19.28
18.67
85,058
Jun 12, 2026
19.14
19.19
19.09
19.09
18.48
40,912
Jun 11, 2026
19.02
19.19
19.01
19.17
18.56
86,627
Jun 10, 2026
19.01
19.09
18.95
19.01
18.40
72,143
Jun 9, 2026
19.09
19.10
18.96
19.03
18.42
62,649
Jun 8, 2026
19.19
19.19
19.01
19.06
18.45
95,111
Jun 5, 2026
19.20
19.20
19.11
19.13
18.52
93,847
Jun 4, 2026
19.16
19.25
19.16
19.22
18.60
58,364
Jun 3, 2026
19.23
19.23
19.11
19.21
18.60
79,100
Jun 2, 2026
19.29
19.29
19.21
19.25
18.64
122,526
Jun 1, 2026
19.27
19.29
19.21
19.25
18.64
70,143
May 29, 2026
19.34
19.36
19.22
19.23
18.62
105,116
May 28, 2026
19.23
19.33
19.22
19.30
18.69
50,972
May 27, 2026
19.25
19.34
19.21
19.22
18.61
68,150
May 26, 2026
19.27
19.29
19.20
19.25
18.64
65,262
May 22, 2026
19.21
19.21
19.13
19.19
18.58
80,156
May 21, 2026
19.24
19.24
19.08
19.16
18.55
118,042
May 20, 2026
19.11
19.25
19.10
19.21
18.60
75,106
May 19, 2026
19.22
19.34
19.02
19.10
18.49
155,355
May 18, 2026
19.45
19.45
19.27
19.30
18.68
105,886
May 15, 2026
19.48
19.49
19.37
19.38
18.76
90,164
May 14, 2026
19.60
19.65
19.53
19.54
18.92
58,966
May 13, 2026
19.69
19.70
19.58
19.59
18.97
40,216
May 12, 2026
19.74
19.74
19.64
19.67
19.04
48,272
May 11, 2026
19.69
19.74
19.68
19.74
19.11
48,450
May 8, 2026
19.70
19.77
19.69
19.75
19.12
61,104
May 7, 2026
19.71
19.73
19.65
19.68
19.05
45,236
May 6, 2026
19.71
19.74
19.67
19.70
19.08
39,945
May 5, 2026
19.70
19.72
19.65
19.65
19.03
40,080
May 4, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
19.78
19.78
19.65
19.68
19.05
78,300
May 1, 2026
20.09
20.13
20.01
20.01
19.09
32,231
Apr 30, 2026
19.97
20.09
19.94
20.08
19.15
48,251
Apr 29, 2026
19.98
20.00
19.90
19.93
19.01
55,400
Apr 28, 2026
20.03
20.04
19.98
20.00
19.08
45,991
Apr 27, 2026
20.08
20.08
20.02
20.05
19.12
63,064
Apr 24, 2026
20.01
20.09
20.00
20.07
19.14
30,881
Apr 23, 2026
19.98
20.05
19.95
20.02
19.09
32,136
Apr 22, 2026
20.01
20.05
19.98
19.98
19.06
67,091
Apr 21, 2026
20.04
20.05
19.92
19.97
19.05
52,727
Apr 20, 2026
20.00
20.06
19.95
20.00
19.08
66,703
Apr 17, 2026
20.09
20.13
20.01
20.02
19.09
53,719
Apr 16, 2026
20.08
20.08
19.98
19.99
19.07
74,970
Apr 15, 2026
20.02
20.11
20.02
20.06
19.13
93,762
Apr 14, 2026
20.04
20.10
19.93
20.06
19.13
71,758
Apr 13, 2026
19.87
19.97
19.87
19.92
19.00
47,750
Apr 10, 2026
19.94
20.02
19.90
19.91
18.99
44,868
Apr 9, 2026
19.90
20.02
19.90
19.98
19.06
31,108
Apr 8, 2026
20.07
20.07
19.90
19.97
19.05
-
Apr 7, 2026
19.73
19.90
19.69
19.88
18.96
71,446
Apr 6, 2026
19.81
19.85
19.74
19.81
18.89
93,716
Apr 2, 2026
19.58
19.75
19.57
19.75
18.84
61,048
Apr 1, 2026
19.56
19.70
19.52
19.68
18.77
83,655
Mar 31, 2026
19.50
19.57
19.43
19.49
18.59
259,839
Mar 30, 2026
19.63
19.64
19.45
19.47
18.57
112,194
Mar 27, 2026
19.65
19.65
19.54
19.58
18.67
58,948
Mar 26, 2026
19.75
19.84
19.63
19.70
18.79
51,036
Mar 25, 2026
19.80
19.88
19.69
19.84
18.92
75,027
Mar 24, 2026
19.56
19.80
19.51
19.71
18.80
49,833
Mar 23, 2026
19.58
19.73
19.54
19.68
18.77
93,223
Mar 20, 2026
19.70
19.73
19.44
19.50
18.59
86,316
Mar 19, 2026
19.76
19.82
19.70
19.74
18.83
74,740
Mar 18, 2026
19.86
19.92
19.77
19.80
18.88
91,363
Mar 17, 2026
19.90
19.94
19.85
19.88
18.96
53,337
Mar 16, 2026
19.98
20.02
19.83
19.87
18.95
90,423
Mar 13, 2026
20.07
20.12
19.80
19.81
18.89
61,797
Mar 12, 2026
20.15
20.15
20.01
20.01
19.08
62,590
Mar 11, 2026
20.22
20.24
20.12
20.12
19.19
32,852
Mar 10, 2026
20.21
20.28
20.21
20.21
19.28
3
Mar 9, 2026
20.17
20.21
20.10
20.21
19.28
3
Mar 6, 2026
20.26
20.27
20.18
20.20
19.27
3
Mar 5, 2026
20.38
20.40
20.28
20.30
19.36
3
Mar 4, 2026
20.39
20.43
20.35
20.43
19.49
3
Mar 3, 2026
20.35
20.40
20.29
20.35
19.41
3
Mar 2, 2026
20.43
20.55
20.39
20.44
19.50
3
Feb 27, 2026
20.40
20.47
20.30
20.44
19.50
3
Feb 26, 2026
20.42
20.48
20.40
20.42
19.48
45,849
Feb 25, 2026
20.37
20.49
20.36
20.46
19.51
3
Feb 24, 2026
20.33
20.39
20.31
20.35
19.41
3
Feb 23, 2026
20.40
20.45
20.28
20.31
19.37
3
Feb 20, 2026
20.44
20.53
20.37
20.40
19.46
76,142
Feb 19, 2026
20.40
20.50
20.40
20.45
19.50
43,890
Feb 18, 2026
20.53
20.62
20.41
20.46
19.51
136,861
Feb 17, 2026
20.45
20.57
20.39
20.50
19.55
82,033
Feb 13, 2026
20.29
20.47
20.29
20.44
19.49
49,949
Feb 12, 2026
20.28
20.33
20.26
20.26
19.32
74,495
Feb 11, 2026
20.24
20.29
20.23
20.26
19.32
29,347
Feb 10, 2026
20.27
20.27
20.17
20.23
19.29
64,843
Feb 9, 2026
20.21
20.22
20.10
20.15
19.22
133,308
Feb 6, 2026
20.27
20.27
20.15
20.16
19.23
73,042
Feb 5, 2026
20.27
20.29
20.11
20.20
19.27
99,794
Feb 4, 2026
20.26
20.34
20.18
20.24
19.31
50,405
Feb 3, 2026
20.43
20.44
20.20
20.30
19.36
71,186
Feb 2, 2026
20.35
20.44
20.35
20.38
19.44
69,510
Jan 30, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
20.45
20.45
20.30
20.35
19.41
90,746
Jan 29, 2026
20.67
20.73
20.65
20.73
19.49
62,163
Jan 28, 2026
20.74
20.79
20.69
20.69
19.45
36,491
Jan 27, 2026
20.79
20.81
20.73
20.78
19.54
30,964
Jan 26, 2026
20.75
20.84
20.71
20.79
19.54
68,905
Jan 23, 2026
20.66
20.77
20.66
20.77
19.53
70,033
Jan 22, 2026
20.67
20.82
20.66
20.66
19.42
89,832
Jan 21, 2026
20.60
20.71
20.59
20.67
19.44
55,701
Jan 20, 2026
20.61
20.67
20.53
20.58
19.35
69,333
Jan 16, 2026
20.70
20.79
20.68
20.76
19.52
70,220
Jan 15, 2026
20.53
20.77
20.53
20.77
19.53
198,988
Jan 14, 2026
20.41
20.52
20.41
20.48
19.25
59,060
Jan 13, 2026
20.45
20.55
20.42
20.43
19.21
63,285
Jan 12, 2026
20.47
20.47
20.37
20.39
19.17
104,192
Jan 9, 2026
20.44
20.46
20.37
20.44
19.22
61,939
Jan 8, 2026
20.40
20.51
20.36
20.47
19.24
181,270
Jan 7, 2026
20.36
20.41
20.32
20.40
19.18
58,807
Jan 6, 2026
20.35
20.39
20.24
20.29
19.07
114,667
Jan 5, 2026
20.40
20.47
20.30
20.38
19.16
197,178
Jan 2, 2026
20.29
20.38
20.29
20.36
19.14
183,806
Dec 31, 2025
20.17
20.24
20.17
20.24
19.03
136,582
Dec 30, 2025
20.06
20.29
20.02
20.17
18.96
284,803
Dec 29, 2025
20.14
20.18
20.05
20.08
18.88
370,880
Dec 26, 2025
20.19
20.22
20.11
20.16
18.95
164,665
Dec 24, 2025
20.16
20.25
20.16
20.17
18.96
77,412
Dec 23, 2025
20.15
20.23
20.14
20.16
18.95
64,978
Dec 22, 2025
20.18
20.27
20.18
20.21
19.00
121,959
Dec 19, 2025
20.18
20.29
20.15
20.22
19.01
119,264
Dec 18, 2025
20.21
20.28
20.14
20.23
19.02
175,695
Dec 17, 2025
20.25
20.32
20.11
20.14
18.93
128,136
Dec 16, 2025
20.33
20.33
20.23
20.30
19.08
104,722
Dec 15, 2025
20.25
20.30
20.20
20.29
19.07
91,027
Dec 12, 2025
20.23
20.25
20.15
20.21
19.00
87,113
Dec 11, 2025
20.11
20.31
20.09
20.31
19.09
127,188
Dec 10, 2025
20.12
20.17
20.03
20.11
18.91
98,317
Dec 9, 2025
20.10
20.18
20.05
20.07
18.87
148,862
Dec 8, 2025
20.03
20.08
19.98
20.08
18.88
80,505
Dec 5, 2025
20.02
20.12
19.97
20.02
18.82
142,380
Dec 4, 2025
20.13
20.13
20.00
20.01
18.81
95,579
Dec 3, 2025
20.11
20.15
20.07
20.09
18.89
61,001
Dec 2, 2025
20.32
20.32
20.06
20.15
18.94
93,885
Dec 1, 2025
20.35
20.38
20.24
20.25
19.04
73,949
Nov 28, 2025
20.40
20.47
20.31
20.35
19.13
49,903
Nov 26, 2025
20.26
20.40
20.26
20.37
19.15
41,730
Nov 25, 2025
20.13
20.27
20.13
20.25
19.04
44,099
Nov 24, 2025
20.10
20.27
20.10
20.11
18.91
74,313
Nov 21, 2025
20.09
20.20
20.01
20.06
18.86
79,626
Nov 20, 2025
20.28
20.28
20.02
20.05
18.85
65,521
Nov 19, 2025
20.15
20.23
20.10
20.17
18.96
50,597
Nov 18, 2025
20.20
20.32
20.15
20.18
18.97
67,229
Nov 17, 2025
20.45
20.50
20.22
20.23
19.02
94,818
Nov 14, 2025
20.54
20.60
20.40
20.45
19.23
54,249
Nov 13, 2025
20.57
20.63
20.44
20.53
19.30
84,312
Nov 12, 2025
20.69
20.76
20.61
20.63
19.39
53,581
Nov 11, 2025
20.79
20.92
20.69
20.69
19.45
57,020
Nov 10, 2025
20.79
20.88
20.70
20.79
19.54
68,922
Nov 7, 2025
20.75
20.76
20.65
20.73
19.49
31,455
