MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
JPM — JPMorgan Chase & Co.
NYSEJPMorgan Chase & Co.
$333.18
+2.35(+0.71%)
- O
- 328.75
- H
- 333.58
- L
- 325.87
- V
- 8.03M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$333.18
Period Return+45.5%
Period High$366.50
Period Low$226.34
Avg Daily Volume8.88M
Total Trading Days365
JPM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $328.75 | $333.58 | $325.87 | $333.18 | +$2.35 | +0.71% | 8,034,293 | $330.79 | $325.87 $333.58 |
| Sep 30, 2026 | $334.89 | $336.34 | $330.83 | $330.83 | $-4.15 | -1.24% | 9,121,469 | $331.73 | $330.83 $336.34 |
| Sep 29, 2026 | $337.00 | $338.75 | $333.33 | $334.98 | $-1.61 | -0.48% | 7,258,591 | $335.09 | $333.33 $338.75 |
| Sep 28, 2026 | $341.83 | $342.00 | $336.30 | $336.59 | $-6.47 | -1.89% | 10,483,749 | $337.42 | $336.30 $342.00 |
| Sep 25, 2026 | $340.77 | $343.31 | $338.64 | $343.06 | +$4.50 | +1.33% | 11,464,093 | $342.29 | $338.64 $343.31 |
| Sep 24, 2026 | $338.12 | $339.37 | $335.28 | $338.56 | +$1.03 | +0.31% | 6,941,734 | $337.73 | $335.28 $339.37 |
| Sep 23, 2026 | $337.61 | $341.44 | $336.98 | $337.53 | $-2.47 | -0.73% | 7,078,382 | $338.17 | $336.98 $341.44 |
| Sep 22, 2026 | $352.00 | $352.10 | $337.30 | $340.00 | $-12.04 | -3.42% | 11,485,583 | $340.72 | $337.30 $352.10 |
| Sep 21, 2026 | $353.67 | $354.50 | $350.08 | $352.04 | +$2.37 | +0.68% | 6,414,673 | $351.98 | $350.08 $354.50 |
| Sep 18, 2026 | $347.89 | $349.67 | $345.01 | $349.67 | +$0.36 | +0.10% | 18,312,433 | $348.79 | $345.01 $349.67 |
| Sep 17, 2026 | $352.25 | $353.49 | $345.27 | $349.31 | +$0.39 | +0.11% | 6,483,046 | $349.15 | $345.27 $353.49 |
| Sep 16, 2026 | $353.38 | $355.60 | $344.69 | $348.92 | $-3.57 | -1.01% | 8,307,801 | $349.72 | $344.69 $355.60 |
| Sep 15, 2026 | $351.00 | $354.70 | $343.07 | $352.49 | +$2.36 | +0.67% | 13,013,266 | $350.64 | $343.07 $354.70 |
| Sep 14, 2026 | $354.23 | $355.28 | $347.55 | $350.13 | $-6.10 | -1.71% | 6,801,410 | $350.67 | $347.55 $355.28 |
| Sep 11, 2026 | $358.32 | $360.05 | $354.79 | $356.23 | +$2.67 | +0.76% | 5,355,304 | $356.74 | $354.79 $360.05 |
| Sep 10, 2026 | $353.51 | $354.22 | $351.12 | $353.56 | $-1.15 | -0.32% | 4,186,392 | $352.97 | $351.12 $354.22 |
| Sep 9, 2026 | $352.00 | $356.33 | $348.69 | $354.71 | +$1.20 | +0.34% | 6,319,797 | $354.52 | $348.69 $356.33 |
| Sep 8, 2026 | $357.10 | $358.55 | $353.23 | $353.51 | $-5.13 | -1.43% | 5,633,146 | $354.59 | $353.23 $358.55 |
| Sep 4, 2026 | $361.00 | $362.86 | $355.20 | $358.64 | $-3.42 | -0.94% | 4,875,395 | $358.27 | $355.20 $362.86 |
| Sep 3, 2026 | $358.68 | $362.85 | $356.39 | $362.06 | +$5.84 | +1.64% | 5,417,873 | $360.98 | $356.39 $362.85 |
| Sep 2, 2026 | $357.55 | $361.47 | $353.79 | $356.22 | +$1.27 | +0.36% | 5,295,489 | $356.71 | $353.79 $361.47 |
| Sep 1, 2026 | $355.73 | $359.93 | $354.12 | $354.95 | $-1.07 | -0.30% | 5,080,007 | $356.08 | $354.12 $359.93 |
| Aug 31, 2026 | $355.90 | $357.77 | $354.77 | $356.02 | $-1.60 | -0.45% | 7,968,372 | $356.06 | $354.77 $357.77 |
| Aug 28, 2026 | $355.67 | $358.73 | $354.22 | $357.62 | +$3.40 | +0.96% | 3,916,486 | $357.05 | $354.22 $358.73 |
| Aug 27, 2026 | $354.68 | $357.57 | $352.23 | $354.22 | $-2.28 | -0.64% | 5,214,828 | $354.33 | $352.23 $357.57 |
| Aug 26, 2026 | $356.50 | $358.35 | $354.60 | $356.50 | $-0.19 | -0.05% | 5,802,515 | $356.65 | $354.60 $358.35 |
| Aug 25, 2026 | $357.00 | $357.37 | $353.07 | $356.69 | +$0.30 | +0.08% | 4,298,730 | $356.14 | $353.07 $357.37 |
| Aug 24, 2026 | $353.30 | $358.28 | $352.82 | $356.39 | +$4.81 | +1.37% | 4,397,594 | $356.29 | $352.82 $358.28 |
| Aug 21, 2026 | $354.07 | $356.86 | $350.37 | $351.58 | +$0.03 | +0.01% | 8,112,131 | $352.46 | $350.37 $356.86 |
| Aug 20, 2026 | $357.60 | $357.95 | $351.55 | $351.55 | $-5.71 | -1.60% | 6,743,456 | $353.19 | $351.55 $357.95 |