NYSE - Delayed Quote
USD
JPMorgan Chase & Co. (JPM-PK)
16.58
-0.30
(-1.78%)
At close: 4:00:02 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 10, 2026
16.80
16.80
16.54
16.58
16.58
510,995
Nov 9, 2026
16.72
16.90
16.72
16.88
16.88
274,788
Nov 6, 2026
16.68
16.81
16.63
16.68
16.68
266,021
Nov 5, 2026
16.81
16.83
16.51
16.63
16.63
414,505
Nov 4, 2026
16.57
16.92
16.56
16.89
16.89
274,070
Nov 3, 2026
16.59
16.60
16.50
16.51
16.51
358,803
Nov 2, 2026
0.284375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
16.56
16.67
16.56
16.58
16.58
270,491
Oct 30, 2026
16.72
16.84
16.67
16.78
16.50
583,408
Oct 29, 2026
16.70
16.87
16.62
16.78
16.50
497,084
Oct 28, 2026
16.73
16.80
16.60
16.70
16.42
302,637
Oct 27, 2026
16.80
16.85
16.70
16.75
16.47
197,046
Oct 26, 2026
16.76
16.87
16.69
16.73
16.45
399,283
Oct 23, 2026
16.64
16.80
16.62
16.80
16.52
216,330
Oct 22, 2026
16.71
16.83
16.61
16.64
16.36
401,440
Oct 21, 2026
16.75
16.81
16.65
16.71
16.43
313,774
Oct 20, 2026
16.85
16.95
16.68
16.74
16.46
319,829
Oct 19, 2026
16.96
16.96
16.78
16.82
16.53
307,638
Oct 16, 2026
16.94
17.09
16.71
16.89
16.60
1,048,449
Oct 15, 2026
16.88
16.97
16.76
16.91
16.62
408,391
Oct 14, 2026
16.67
16.75
16.44
16.70
16.42
343,946
Oct 13, 2026
16.63
16.87
16.58
16.80
16.52
430,283
Oct 12, 2026
16.61
16.68
16.56
16.61
16.33
277,128
Oct 9, 2026
16.75
16.75
16.60
16.68
16.40
276,083
Oct 8, 2026
16.64
16.75
16.60
16.75
16.47
932,373
Oct 7, 2026
16.68
16.75
16.51
16.70
16.42
362,274
Oct 6, 2026
16.72
16.88
16.69
16.75
16.47
672,343
Oct 5, 2026
16.83
16.83
16.63
16.72
16.44
254,389
Oct 2, 2026
17.01
17.11
16.84
16.86
16.57
312,981
Oct 1, 2026
16.81
16.98
16.66
16.97
16.68
265,356
Sep 30, 2026
16.82
16.91
16.75
16.83
16.54
618,762
Sep 29, 2026
16.87
16.95
16.67
16.86
16.57
338,065
Sep 28, 2026
16.96
16.97
16.74
16.91
16.62
251,985
Sep 25, 2026
17.07
17.15
16.93
16.99
16.70
231,731
Sep 24, 2026
17.14
17.25
17.07
17.07
16.78
256,502
Sep 23, 2026
17.29
17.34
17.05
17.22
16.93
376,475
Sep 22, 2026
17.42
17.46
17.26
17.34
17.05
226,177
Sep 21, 2026
17.46
17.58
17.34
17.41
17.11
229,771
Sep 18, 2026
17.42
17.52
17.33
17.43
17.13
208,232
Sep 17, 2026
17.47
17.58
17.40
17.44
17.14
191,664
Sep 16, 2026
17.15
17.48
17.10
17.38
17.09
497,836
Sep 15, 2026
17.25
17.29
16.88
17.15
16.86
873,479
Sep 14, 2026
17.34
17.40
17.25
17.29
17.00
207,168
Sep 11, 2026
17.40
17.54
17.33
17.34
17.05
161,243
Sep 10, 2026
17.27
17.44
17.25
17.30
17.01
415,988
Sep 9, 2026
17.60
17.63
17.43
17.46
17.16
227,440
Sep 8, 2026
17.59
17.69
17.56
17.62
17.32
171,592
Sep 4, 2026
17.62
17.69
17.56
17.58
17.28
219,350
Sep 3, 2026
17.79
17.82
17.62
17.62
17.32
139,779
Sep 2, 2026
17.67
17.72
17.63
17.72
17.42
287,470
Sep 1, 2026
17.83
17.92
17.62
17.62
17.32
312,389
Aug 31, 2026
17.70
17.88
17.66
17.88
17.58
601,966
Aug 28, 2026
17.83
17.88
17.65
17.66
17.36
161,653
Aug 27, 2026
17.82
17.83
17.74
17.80
17.50
125,933
Aug 26, 2026
17.85
17.91
17.73
17.77
17.47
177,678
Aug 25, 2026
17.84
17.94
17.78
17.87
17.57
203,102
Aug 24, 2026
17.78
17.84
17.73
17.79
17.49
280,118
Aug 21, 2026
17.79
17.82
17.63
17.78
17.48
211,006
Aug 20, 2026
17.74
17.89
17.73
17.79
17.49
225,942
Aug 19, 2026
17.64
17.99
17.57
17.85
17.55
380,787
Aug 18, 2026
17.57
17.70
17.52
17.52
17.22
406,761
Aug 17, 2026
17.78
17.81
17.62
17.62
17.32
139,062
Aug 14, 2026
17.87
17.87
17.79
17.84
17.54
152,024
Aug 13, 2026
17.86
17.91
17.78
17.85
17.55
118,311
Aug 12, 2026
17.77
17.84
17.75
17.82
17.52
152,828
Aug 11, 2026
17.91
17.91
17.72
17.77
17.47
135,583
Aug 10, 2026
17.95
17.95
17.81
17.85
17.55
159,568
Aug 7, 2026
18.00
18.00
17.92
17.93
17.63
116,458
Aug 6, 2026
18.00
18.03
17.90
17.96
17.66
145,804
Aug 5, 2026
18.09
18.09
17.99
17.99
17.69
112,370
Aug 4, 2026
18.10
18.14
18.02
18.09
17.78
231,632
Aug 3, 2026
0.284375
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
18.13
18.18
18.08
18.08
17.77
309,720
Jul 31, 2026
18.32
18.39
18.24
18.34
17.75
259,426
Jul 30, 2026
18.20
18.32
18.20
18.31
17.72
160,309
Jul 29, 2026
18.19
18.25
18.14
18.16
17.58
136,854
Jul 28, 2026
18.20
18.30
18.20
18.21
17.62
167,637
Jul 27, 2026
18.23
18.25
18.14
18.18
17.59
99,883
Jul 24, 2026
18.13
18.25
18.13
18.15
17.57
163,189
Jul 23, 2026
18.26
18.34
18.11
18.19
17.60
162,006
Jul 22, 2026
18.37
18.38
18.31
18.35
17.76
75,772
Jul 21, 2026
18.41
18.43
18.37
18.37
17.78
105,245
Jul 20, 2026
18.41
18.45
18.40
18.43
17.84
130,308
Jul 17, 2026
18.30
18.41
18.30
18.41
17.82
148,448
Jul 16, 2026
18.32
18.39
18.30
18.32
17.73
215,425
Jul 15, 2026
18.37
18.46
18.31
18.39
17.80
89,843
Jul 14, 2026
18.37
18.40
18.30
18.30
17.71
77,726
Jul 13, 2026
18.30
18.73
18.27
18.31
17.72
130,498
Jul 10, 2026
18.32
18.36
18.30
18.35
17.76
90,502
Jul 9, 2026
18.35
18.38
18.31
18.34
17.75
104,698
Jul 8, 2026
18.41
18.43
18.28
18.35
17.76
85,831
Jul 7, 2026
18.47
18.51
18.41
18.42
17.83
82,158
Jul 6, 2026
18.46
18.54
18.43
18.49
17.89
145,365
Jul 2, 2026
18.46
18.58
18.41
18.44
17.85
92,338
Jul 1, 2026
18.38
18.56
18.38
18.49
17.89
80,369
Jun 30, 2026
18.48
18.74
18.38
18.43
17.84
522,682
Jun 29, 2026
18.31
18.54
18.31
18.50
17.90
231,213
Jun 26, 2026
18.25
18.35
18.24
18.31
17.72
97,444
Jun 25, 2026
18.38
18.42
18.26
18.27
17.68
391,972
Jun 24, 2026
18.39
18.39
18.28
18.29
17.70
134,524
Jun 23, 2026
18.34
18.34
18.26
18.28
17.69
152,797
Jun 22, 2026
18.50
18.50
18.30
18.37
17.78
184,780
Jun 18, 2026
18.50
18.55
18.46
18.50
17.90
135,143
Jun 17, 2026
18.48
18.55
18.42
18.42
17.83
158,009
Jun 16, 2026
18.48
18.48
18.38
18.44
17.85
131,169
Jun 15, 2026
18.37
18.45
18.35
18.45
17.86
466,884
Jun 12, 2026
18.34
18.39
18.27
18.30
17.71
102,461
Jun 11, 2026
18.24
18.38
18.22
18.33
17.74
138,809
Jun 10, 2026
18.20
18.29
18.17
18.21
17.62
179,472
Jun 9, 2026
18.24
18.29
18.19
18.24
17.65
146,999
Jun 8, 2026
18.34
18.34
18.17
18.23
17.64
161,944
Jun 5, 2026
18.27
18.34
18.26
18.27
17.68
69,071
Jun 4, 2026
18.35
18.42
18.28
18.35
17.76
102,233
Jun 3, 2026
18.35
18.38
18.27
18.32
17.73
788,200
Jun 2, 2026
18.42
18.45
18.37
18.37
17.78
137,805
Jun 1, 2026
18.50
18.50
18.37
18.42
17.83
173,289
May 29, 2026
18.51
18.51
18.44
18.45
17.86
175,551
May 28, 2026
18.42
18.50
18.40
18.45
17.86
473,761
May 27, 2026
18.48
18.50
18.40
18.42
17.83
96,555
May 26, 2026
18.39
18.43
18.33
18.43
17.84
137,578
May 22, 2026
18.38
18.38
18.26
18.32
17.73
442,760
May 21, 2026
18.40
18.43
18.26
18.32
17.73
154,595
May 20, 2026
18.39
18.47
18.33
18.42
17.83
153,116
May 19, 2026
18.50
18.57
18.33
18.34
17.75
151,918
May 18, 2026
18.66
18.69
18.50
18.56
17.96
121,210
May 15, 2026
18.61
18.69
18.55
18.60
18.00
115,134
May 14, 2026
18.76
18.78
18.68
18.74
18.14
112,937
May 13, 2026
18.84
18.84
18.74
18.75
18.15
98,686
May 12, 2026
18.90
18.90
18.82
18.82
18.21
48,821
May 11, 2026
18.89
18.94
18.86
18.92
18.31
61,172
May 8, 2026
18.93
18.96
18.88
18.94
18.33
81,906
May 7, 2026
18.85
18.94
18.81
18.91
18.30
292,215
May 6, 2026
18.81
18.87
18.81
18.87
18.26
90,315
May 5, 2026
18.86
18.86
18.71
18.77
18.17
179,453
May 4, 2026
0.284375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
18.86
18.93
18.76
18.78
18.18
105,567
May 1, 2026
19.16
19.24
19.14
19.16
18.27
105,246
Apr 30, 2026
19.14
19.21
19.09
19.16
18.27
134,675
Apr 29, 2026
19.13
19.15
19.03
19.10
18.21
105,142
Apr 28, 2026
19.17
19.21
19.10
19.16
18.27
38,605
Apr 27, 2026
19.27
19.30
19.16
19.17
18.28
69,848
Apr 24, 2026
19.21
19.29
19.18
19.24
18.34
57,195
Apr 23, 2026
19.11
19.25
19.08
19.25
18.35
162,127
Apr 22, 2026
19.16
19.17
19.10
19.10
18.21
59,704
Apr 21, 2026
19.19
19.20
19.10
19.10
18.21
40,879
Apr 20, 2026
19.20
19.22
19.12
19.16
18.27
53,752
Apr 17, 2026
19.22
19.26
19.16
19.20
18.31
89,835
Apr 16, 2026
19.27
19.27
19.12
19.12
18.23
90,634
Apr 15, 2026
19.18
19.25
19.16
19.22
18.33
59,509
Apr 14, 2026
19.15
19.25
19.12
19.18
18.29
85,289
Apr 13, 2026
19.06
19.12
19.01
19.08
18.19
196,439
Apr 10, 2026
19.16
19.18
19.05
19.09
18.20
68,656
Apr 9, 2026
19.12
19.16
19.06
19.14
18.25
51,481
Apr 8, 2026
19.10
19.14
19.03
19.13
18.24
92,342
Apr 7, 2026
18.88
18.99
18.80
18.96
18.08
166,896
Apr 6, 2026
18.87
18.97
18.87
18.95
18.07
88,812
Apr 2, 2026
18.75
18.96
18.72
18.87
17.99
105,891
Apr 1, 2026
18.80
18.93
18.75
18.85
17.97
86,415
Mar 31, 2026
18.70
18.83
18.64
18.80
17.92
499,099
Mar 30, 2026
18.75
18.78
18.55
18.72
17.85
233,838
Mar 27, 2026
18.78
18.84
18.67
18.72
17.85
105,822
Mar 26, 2026
18.94
19.01
18.82
18.85
17.97
175,886
Mar 25, 2026
18.97
19.06
18.92
18.95
18.07
120,987
Mar 24, 2026
18.79
18.98
18.70
18.88
18.00
240,730
Mar 23, 2026
18.72
18.89
18.71
18.89
18.01
191,567
Mar 20, 2026
18.90
18.91
18.61
18.68
17.81
199,913
Mar 19, 2026
18.99
19.00
18.90
18.99
18.11
89,904
Mar 18, 2026
19.01
19.09
18.99
19.00
18.12
61,667
Mar 17, 2026
19.08
19.11
19.02
19.08
18.19
94,989
Mar 16, 2026
19.07
19.13
19.00
19.05
18.16
178,268
Mar 13, 2026
19.19
19.23
18.92
18.95
18.07
118,724
Mar 12, 2026
19.20
19.23
19.13
19.18
18.29
203,078
Mar 11, 2026
19.41
19.45
19.24
19.24
18.34
84,480
Mar 10, 2026
19.45
19.49
19.39
19.41
18.51
1,054
Mar 9, 2026
19.32
19.44
19.22
19.43
18.53
1,054
Mar 6, 2026
19.40
19.45
19.30
19.40
18.50
1,054
Mar 5, 2026
19.47
19.52
19.39
19.49
18.58
1,054
Mar 4, 2026
19.47
19.57
19.47
19.53
18.62
1,054
Mar 3, 2026
19.46
19.55
19.44
19.50
18.59
1,054
Mar 2, 2026
19.50
19.65
19.47
19.57
18.66
1,054
Feb 27, 2026
19.55
19.55
19.43
19.54
18.63
1,054
Feb 26, 2026
19.54
19.58
19.50
19.56
18.65
132,331
Feb 25, 2026
19.54
19.58
19.50
19.58
18.67
1,054
Feb 24, 2026
19.48
19.52
19.48
19.52
18.61
1,054
Feb 23, 2026
19.54
19.55
19.44
19.48
18.57
1,054
Feb 20, 2026
19.55
19.65
19.41
19.51
18.60
247,502
Feb 19, 2026
19.55
19.64
19.52
19.58
18.67
133,780
Feb 18, 2026
19.65
19.72
19.53
19.59
18.68
151,739
Feb 17, 2026
19.58
19.67
19.52
19.66
18.74
215,099
Feb 13, 2026
19.41
19.58
19.40
19.58
18.67
90,067
Feb 12, 2026
19.38
19.47
19.35
19.39
18.49
100,383
Feb 11, 2026
19.40
19.42
19.35
19.40
18.50
39,663
Feb 10, 2026
19.37
19.42
19.32
19.36
18.46
150,088
Feb 9, 2026
19.35
19.38
19.28
19.34
18.44
117,472
Feb 6, 2026
19.35
19.42
19.29
19.32
18.42
134,658
Feb 5, 2026
19.39
19.45
19.25
19.33
18.43
147,540
Feb 4, 2026
19.49
19.52
19.41
19.44
18.53
61,263
Feb 3, 2026
19.63
19.63
19.41
19.51
18.61
76,596
Feb 2, 2026
19.59
19.64
19.52
19.61
18.70
48,335
Jan 30, 2026
0.284375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
19.72
19.72
19.52
19.57
18.66
83,119
Jan 29, 2026
19.85
19.90
19.78
19.83
18.64
115,654
Jan 28, 2026
19.93
19.96
19.85
19.86
18.66
59,185
Jan 27, 2026
19.91
19.98
19.91
19.95
18.75
66,809
Jan 26, 2026
19.93
19.97
19.85
19.95
18.75
117,506
Jan 23, 2026
19.84
19.94
19.83
19.87
18.67
93,681
Jan 22, 2026
19.83
19.94
19.79
19.84
18.65
132,780
Jan 21, 2026
19.72
19.83
19.68
19.76
18.57
114,109
Jan 20, 2026
19.73
19.77
19.66
19.73
18.54
309,957
Jan 16, 2026
19.79
19.90
19.76
19.83
18.64
140,099
Jan 15, 2026
19.74
19.87
19.68
19.84
18.65
145,028
Jan 14, 2026
19.55
19.68
19.55
19.64
18.46
79,012
Jan 13, 2026
19.63
19.70
19.53
19.60
18.42
72,167
Jan 12, 2026
19.55
19.60
19.52
19.56
18.38
111,020
Jan 9, 2026
19.58
19.60
19.49
19.56
18.38
82,516
Jan 8, 2026
19.61
19.68
19.55
19.56
18.38
179,177
Jan 7, 2026
19.67
19.67
19.56
19.61
18.43
89,444
Jan 6, 2026
19.64
19.64
19.50
19.59
18.41
83,480
Jan 5, 2026
19.64
19.75
19.57
19.63
18.45
164,483
Jan 2, 2026
19.48
19.62
19.47
19.62
18.44
92,556
Dec 31, 2025
19.34
19.44
19.34
19.40
18.23
256,177
Dec 30, 2025
19.31
19.42
19.31
19.40
18.23
142,428
Dec 29, 2025
19.33
19.39
19.32
19.35
18.18
154,125
Dec 26, 2025
19.37
19.40
19.33
19.34
18.18
95,102
Dec 24, 2025
19.34
19.40
19.34
19.34
18.18
47,103
Dec 23, 2025
19.36
19.40
19.25
19.38
18.21
263,676
Dec 22, 2025
19.39
19.46
19.38
19.38
18.21
168,985
Dec 19, 2025
19.41
19.47
19.36
19.42
18.25
179,883
Dec 18, 2025
19.42
19.49
19.38
19.41
18.24
348,116
Dec 17, 2025
19.48
19.50
19.36
19.38
18.21
213,237
Dec 16, 2025
19.46
19.55
19.45
19.54
18.36
196,850
Dec 15, 2025
19.46
19.55
19.38
19.50
18.33
225,688
Dec 12, 2025
19.48
19.51
19.33
19.44
18.27
216,571
Dec 11, 2025
19.27
19.57
19.24
19.57
18.39
267,657
Dec 10, 2025
19.20
19.29
19.15
19.27
18.11
145,299
Dec 9, 2025
19.20
19.28
19.13
19.19
18.03
234,789
Dec 8, 2025
19.16
19.24
19.12
19.18
18.02
130,901
Dec 5, 2025
19.16
19.26
19.07
19.17
18.02
387,909
Dec 4, 2025
19.21
19.25
19.16
19.18
18.02
273,942
Dec 3, 2025
19.29
19.33
19.21
19.22
18.06
111,253
Dec 2, 2025
19.37
19.41
19.17
19.28
18.12
325,476
Dec 1, 2025
19.47
19.49
19.33
19.37
18.20
125,748
Nov 28, 2025
19.50
19.57
19.47
19.47
18.30
33,969
Nov 26, 2025
19.41
19.55
19.34
19.47
18.30
66,392
Nov 25, 2025
19.33
19.37
19.22
19.37
18.20
88,222
Nov 24, 2025
19.26
19.36
19.22
19.25
18.09
125,553
Nov 21, 2025
19.20
19.31
19.15
19.21
18.05
120,669
Nov 20, 2025
19.35
19.40
19.14
19.20
18.04
115,193
Nov 19, 2025
19.25
19.38
19.19
19.30
18.14
149,523
Nov 18, 2025
19.32
19.42
19.26
19.33
18.17
103,531
Nov 17, 2025
19.55
19.57
19.30
19.38
18.21
146,970
Nov 14, 2025
19.44
19.66
19.40
19.57
18.39
84,697
Nov 13, 2025
19.69
19.69
19.47
19.50
18.32
130,975
Nov 12, 2025
19.80
19.84
19.70
19.70
18.51
66,489
Nov 11, 2025
19.84
19.92
19.79
19.79
18.60
56,131
