Skip to content
VIENNA stocks: 260Advancing: 143Declining: 112Currency: EUR
Open Tradzy

JPMorgan Chase & Co. (JPM) Price History

Daily open, high, low, close and volume for JPMorgan Chase & Co. (JPM) from 2025-10-09 to 2026-10-19, newest first.

‹ JPM price and chart
DateOpenHighLowCloseVolume
2026-10-19€303.35€303.35€300.60€300.600
2026-10-16€298.90€304.90€298.90€304.900
2026-10-15€300.65€301.75€298.35€298.350
2026-10-14€296.40€300.30€294.90€300.300
2026-10-13€300.55€304.85€288.10€302.3068
2026-10-12€298.50€299.90€298.50€299.900
2026-10-09€295.60€296.85€295.60€296.850
2026-10-08€293.10€293.10€291.75€292.050
2026-10-07€295.25€296.25€292.45€292.4517
2026-10-06€295.75€295.90€294.95€294.950
2026-10-05€294.05€294.05€294.05€294.050
2026-10-02€296.70€297.80€294.05€294.050
2026-10-01€292.55€292.55€291.20€292.100
2026-09-30€296.05€296.05€293.50€293.500
2026-09-29€296.60€297.40€295.40€295.400
2026-09-28€300.10€300.75€298.50€298.501
2026-09-25€297.65€298.95€297.65€298.9558
2026-09-24€296.15€297.65€295.50€295.501
2026-09-23€298.60€299.05€296.40€296.800
2026-09-22€307.30€308.30€295.40€295.401
2026-09-21€305.75€308.30€305.55€305.550
2026-09-18€304.55€304.55€302.00€302.5011
2026-09-17€306.10€306.40€302.00€304.1070
2026-09-16€306.30€306.65€304.10€304.1058
2026-09-15€302.45€303.35€299.15€299.2049
2026-09-14€309.65€309.80€304.85€304.8525
2026-09-11€306.45€309.60€306.45€307.4016
2026-09-10€306.45€306.45€303.45€304.5046
2026-09-09€304.20€305.15€300.95€305.1575
2026-09-08€306.80€307.00€305.55€306.5535
2026-09-07€309.65€310.35€307.45€307.75280
2026-09-04€311.55€311.85€305.95€305.9590
2026-09-03€307.30€311.25€307.30€311.2553
2026-09-02€307.10€310.35€306.80€308.502
2026-09-01€307.05€308.65€305.95€308.5535
2026-08-31€307.25€307.25€306.05€306.050
2026-08-28€304.75€308.70€304.20€308.700
2026-08-27€305.55€305.55€303.55€304.750
2026-08-26€306.00€306.35€304.85€305.900
2026-08-25€305.20€306.25€303.30€304.057
2026-08-24€301.45€305.95€301.45€305.9510
2026-08-21€301.20€302.35€301.20€302.350
2026-08-20€306.10€306.10€304.15€304.1570
2026-08-19€313.75€313.75€307.10€307.1027
2026-08-18€311.50€313.30€311.20€311.5548
2026-08-17€314.15€314.95€312.20€314.2570
2026-08-14€315.15€315.15€312.90€314.5512
2026-08-13€317.35€318.80€313.80€313.8036
2026-08-12€313.90€316.05€313.80€316.0535
2026-08-11€311.70€312.90€311.70€312.900
2026-08-10€309.35€311.15€308.85€311.1543
2026-08-07€309.90€309.90€307.05€308.400
2026-08-06€312.05€313.50€308.70€308.7035
2026-08-05€310.85€312.70€310.50€311.7035
2026-08-04€307.25€313.80€305.20€313.80207
2026-08-03€307.00€307.80€306.00€306.50128
2026-07-31€305.45€308.00€305.15€307.3044
2026-07-30€301.75€303.80€300.95€302.0061
2026-07-29€313.80€314.80€307.80€307.8035
2026-07-28€314.40€316.55€312.75€312.7546
2026-07-27€311.75€314.00€311.75€312.100
2026-07-24€307.60€309.60€306.45€309.6011
2026-07-23€305.95€307.45€304.70€305.252
2026-07-22€302.35€305.20€301.90€305.200
2026-07-21€297.20€301.00€296.70€301.0089
2026-07-20€297.70€300.95€297.55€298.2051
2026-07-17€298.40€301.85€294.20€301.8535
2026-07-16€303.95€304.40€301.80€301.800
2026-07-15€299.70€304.75€299.70€304.1077
2026-07-14€293.70€299.05€284.40€299.05703
2026-07-13€295.30€295.75€292.30€292.301
2026-07-10€293.80€295.10€293.80€294.450
2026-07-09€290.05€293.30€289.95€293.3035
2026-07-08€296.75€296.75€291.80€292.50231
2026-07-07€296.60€298.85€296.15€296.15277
2026-07-06€291.90€297.25€291.30€294.40137
2026-07-03€292.45€292.45€292.45€292.450
2026-07-02€293.95€294.40€292.45€292.450
2026-07-01€286.40€292.50€285.95€292.50175
2026-06-30€288.90€289.90€287.60€287.6040
2026-06-29€288.65€289.95€287.85€289.950
2026-06-26€296.10€296.10€291.60€291.60100
2026-06-25€295.35€301.25€294.30€299.15768
2026-06-24€293.85€294.95€293.55€294.2040
2026-06-23€288.50€293.65€287.70€293.65380
2026-06-22€283.15€289.15€283.15€289.158
2026-06-19€283.95€283.95€281.80€283.3544
2026-06-18€290.55€293.35€288.25€288.2545
2026-06-17€284.70€290.65€284.70€290.6559
2026-06-16€276.05€284.00€275.60€284.000
2026-06-15€278.85€279.35€277.00€277.0040
2026-06-12€271.25€277.05€271.25€277.0540
2026-06-11€268.90€270.10€268.65€269.50101
2026-06-10€270.05€270.05€268.50€269.804
2026-06-09€269.75€270.75€268.20€268.200
2026-06-08€270.45€271.90€270.00€271.1514
2026-06-05€267.75€271.50€267.60€270.7047
2026-06-04€259.35€267.00€259.35€267.00213
2026-06-03€259.05€259.05€256.15€256.153
2026-06-02€254.50€257.60€254.30€257.603
2026-06-01€256.00€256.20€254.70€255.4540
2026-05-29€254.95€255.75€254.70€254.750
2026-05-28€257.75€257.95€255.65€255.6519
2026-05-27€263.20€264.25€256.00€256.00120
2026-05-26€264.60€265.40€263.75€263.750
2026-05-25€265.05€265.85€265.05€265.5540
2026-05-22€261.20€263.60€261.20€263.600
2026-05-21€259.55€260.60€259.05€260.109
2026-05-20€255.15€258.60€255.15€258.600
2026-05-19€258.20€259.60€257.00€257.000
2026-05-18€254.55€257.40€254.55€257.406
2026-05-15€257.95€258.00€256.50€256.50110
2026-05-14€256.75€259.15€256.75€258.550
2026-05-13€259.75€259.75€257.55€257.550
2026-05-12€255.15€255.95€252.30€255.9540
2026-05-11€256.35€256.85€254.50€254.5040
2026-05-08€261.65€262.20€256.00€256.000
2026-05-07€268.35€268.35€264.30€264.309
2026-05-06€264.55€268.60€264.55€268.6028
2026-05-05€263.15€264.85€262.50€264.850
2026-05-04€266.20€267.15€262.95€262.9510
2026-04-30€263.60€266.80€263.10€266.800
2026-04-29€266.30€266.50€263.85€263.850
2026-04-28€266.20€269.55€266.20€267.350
2026-04-27€262.35€264.40€261.55€264.4014
2026-04-24€266.30€266.30€264.20€264.200
2026-04-23€266.70€268.25€266.70€268.250
2026-04-22€268.00€268.05€266.80€266.802
2026-04-21€269.70€270.20€269.10€269.1014
2026-04-20€261.90€267.80€261.90€267.8079
2026-04-17€263.20€265.00€263.20€265.000
2026-04-16€259.85€260.70€259.35€260.702
2026-04-15€263.50€266.00€259.40€259.4064
2026-04-14€265.40€266.85€261.15€264.45310
2026-04-13€263.75€263.90€261.05€263.9066
2026-04-10€265.25€265.25€263.75€263.7570
2026-04-09€262.95€264.10€262.00€264.104
2026-04-08€260.45€264.65€260.30€261.4042
2026-04-07€254.70€255.40€253.75€255.400
2026-04-02€250.90€250.90€250.90€250.900
2026-04-01€250.90€250.90€250.90€250.900
2026-03-31€249.45€250.90€249.45€250.900
2026-03-30€246.20€250.30€246.20€250.3074
2026-03-27€254.10€254.10€247.05€247.050
2026-03-26€256.20€256.20€252.55€252.551
2026-03-25€254.70€255.40€253.85€255.40148
2026-03-24€250.10€253.70€247.40€253.7024
2026-03-23€245.40€253.95€245.40€250.70207
2026-03-20€249.25€249.25€247.95€249.25112
2026-03-19€250.65€250.65€247.60€248.10122
2026-03-18€250.30€250.60€249.00€250.001
2026-03-17€248.85€251.05€248.30€248.7012
2026-03-16€250.15€250.15€247.40€248.355
2026-03-13€246.75€249.65€246.75€248.85100
2026-03-12€246.95€246.95€242.50€244.6510
2026-03-11€247.95€249.20€246.50€247.4058
2026-03-10€249.50€250.40€248.80€249.352
2026-03-09€245.40€247.40€244.00€245.35243
2026-03-06€253.60€253.60€246.95€247.10151
2026-03-05€257.15€257.20€254.70€254.7037
2026-03-04€257.45€258.90€255.80€256.80112
2026-03-03€252.85€255.50€251.30€255.50271
2026-03-02€250.25€254.80€250.25€254.80161
2026-02-27€258.00€258.00€252.75€252.75186
2026-02-26€256.30€260.95€256.30€260.4538
2026-02-25€252.00€255.70€251.45€255.7039
2026-02-24€253.85€253.85€247.10€250.6577
2026-02-23€261.10€262.30€253.30€253.3075
2026-02-20€263.10€263.10€261.05€261.2595
2026-02-19€261.80€261.80€260.00€261.4564
2026-02-18€259.55€263.45€259.55€263.458
2026-02-17€255.45€259.55€255.45€259.550
2026-02-16€256.85€258.15€256.05€256.0551
2026-02-13€255.40€255.40€250.90€255.2574
2026-02-12€263.00€263.10€254.90€254.9074
2026-02-11€266.95€272.45€266.10€266.1080
2026-02-10€270.40€271.55€270.40€270.950
2026-02-09€271.80€273.50€269.30€272.801
2026-02-06€263.10€272.50€263.10€272.5038
2026-02-05€268.25€268.55€260.30€260.95187
2026-02-04€266.95€269.45€266.45€269.25111
2026-02-03€261.70€267.30€261.70€265.55127
2026-02-02€254.90€259.90€254.90€259.90104
2026-01-30€254.30€257.20€254.30€255.750
2026-01-29€251.55€254.50€251.55€254.5025
2026-01-28€250.20€252.70€250.20€252.700
2026-01-27€254.10€254.40€249.80€249.8092
2026-01-26€251.15€252.50€250.55€252.5072
2026-01-23€259.20€259.20€253.40€253.40111
2026-01-22€259.65€260.95€258.95€260.750
2026-01-21€259.10€259.50€258.45€258.45200
2026-01-20€262.15€263.55€260.15€263.5584
2026-01-19€264.25€266.40€264.25€266.2529
2026-01-16€267.65€269.35€266.60€269.3576
2026-01-15€265.30€267.85€265.20€267.85116
2026-01-14€268.10€268.35€264.30€264.30241
2026-01-13€278.45€280.40€270.25€270.25759
2026-01-12€279.55€279.55€273.75€276.35633
2026-01-09€283.30€284.40€282.55€284.4029
2026-01-08€279.25€284.10€279.25€284.1078
2026-01-07€285.70€287.30€278.85€278.85140
2026-01-06€284.00€285.55€283.40€285.55111
2026-01-05€275.55€275.55€275.55€275.550
2026-01-02€275.50€276.20€275.30€275.551
2025-12-30€277.05€277.05€274.85€276.0038
2025-12-29€277.95€279.00€276.70€276.7077
2025-12-23€274.80€277.45€274.40€277.450
2025-12-22€271.90€273.20€271.05€273.2039
2025-12-19€267.40€270.40€267.40€270.4038
2025-12-18€268.20€269.55€268.20€269.552
2025-12-17€270.60€271.20€269.40€269.4013
2025-12-16€271.60€271.90€267.95€267.9535
2025-12-15€272.70€273.10€271.30€272.653
2025-12-12€270.85€272.25€270.05€270.65114
2025-12-11€263.65€268.05€263.65€268.0542
2025-12-10€258.45€263.40€258.20€263.40114
2025-12-09€270.75€273.35€270.45€273.3538
2025-12-08€270.85€271.00€269.90€270.8538
2025-12-05€271.00€271.50€271.00€271.050
2025-12-04€267.60€271.55€267.30€271.552
2025-12-03€264.85€265.60€263.60€265.601
2025-12-02€266.15€266.85€265.10€265.9038
2025-12-01€268.35€268.60€267.00€267.30190
2025-11-28€266.95€270.25€266.65€270.250
2025-11-27€264.35€266.05€264.35€266.050
2025-11-26€262.75€264.25€262.75€264.250
2025-11-25€259.15€260.25€257.05€260.2589
2025-11-24€260.15€260.15€258.00€259.2038
2025-11-21€260.00€261.35€258.35€258.3513
2025-11-20€265.25€266.15€264.55€266.150
2025-11-19€258.70€261.85€258.70€261.8538
2025-11-18€257.55€258.95€257.00€258.95213
2025-11-17€263.15€263.15€261.10€261.5079
2025-11-14€265.75€266.25€263.00€263.6578
2025-11-13€277.55€277.55€269.95€269.950
2025-11-12€272.95€277.10€272.95€277.1038
2025-11-11€274.30€274.30€273.05€273.050
2025-11-10€272.05€274.90€272.05€273.1576
2025-11-07€271.35€271.95€266.80€266.80132
2025-11-06€269.70€271.70€269.70€270.3030
2025-11-05€269.20€270.60€268.75€270.600
2025-11-04€265.55€270.55€265.55€270.5514
2025-11-03€270.75€270.80€269.15€269.1540
2025-10-31€266.50€270.45€265.70€269.1082
2025-10-30€263.30€268.85€262.45€268.8598
2025-10-29€262.50€263.85€261.50€263.850
2025-10-28€261.20€263.35€260.60€260.6025
2025-10-27€260.90€260.90€258.70€260.651
2025-10-24€254.25€259.30€253.90€259.300
2025-10-23€254.50€254.50€254.15€254.150
2025-10-22€256.90€257.20€252.90€252.901
2025-10-21€260.15€260.85€259.50€259.500
2025-10-20€256.40€258.55€255.60€258.5576
2025-10-17€253.40€257.55€250.00€253.85163
2025-10-16€263.20€263.80€261.90€263.80124
2025-10-15€261.20€267.15€261.15€267.1585
2025-10-14€266.85€267.80€260.40€260.40152
2025-10-13€262.50€266.60€262.50€266.6038
2025-10-10€264.30€266.60€262.25€262.2538
2025-10-09€262.55€263.50€261.80€263.5038