JPMorgan Chase & Co. (CMC) Price History
Daily open, high, low, close and volume for JPMorgan Chase & Co. (CMC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €295.45 | €296.80 | €294.95 | €296.00 | 78 |
| 2026-10-08 | €293.35 | €293.75 | €291.25 | €293.05 | 567 |
| 2026-10-07 | €294.60 | €295.65 | €293.60 | €293.60 | 73 |
| 2026-10-06 | €295.65 | €295.90 | €294.10 | €294.10 | 183 |
| 2026-10-05 | €297.30 | €297.30 | €294.85 | €296.55 | 781 |
| 2026-10-02 | €296.45 | €297.00 | €294.25 | €294.25 | 220 |
| 2026-10-01 | €293.00 | €293.10 | €290.40 | €292.60 | 729 |
| 2026-09-30 | €296.15 | €296.90 | €292.90 | €293.40 | 356 |
| 2026-09-29 | €295.65 | €298.25 | €295.00 | €295.00 | 1,048 |
| 2026-09-28 | €299.75 | €301.35 | €299.60 | €299.60 | 446 |
| 2026-09-25 | €297.55 | €298.70 | €297.55 | €298.70 | 379 |
| 2026-09-24 | €295.85 | €297.80 | €295.55 | €296.60 | 323 |
| 2026-09-23 | €298.10 | €299.25 | €296.45 | €296.45 | 520 |
| 2026-09-22 | €306.30 | €307.65 | €295.00 | €295.00 | 206 |
| 2026-09-21 | €305.90 | €308.30 | €305.70 | €306.05 | 653 |
| 2026-09-18 | €304.15 | €304.75 | €302.70 | €302.70 | 156 |
| 2026-09-17 | €305.90 | €306.10 | €301.90 | €305.05 | 579 |
| 2026-09-16 | €305.50 | €306.95 | €305.05 | €305.05 | 400 |
| 2026-09-15 | €302.40 | €303.20 | €300.80 | €300.80 | 629 |
| 2026-09-14 | €307.80 | €309.45 | €305.55 | €305.55 | 523 |
| 2026-09-11 | €305.40 | €308.80 | €305.40 | €308.80 | 196 |
| 2026-09-10 | €305.35 | €306.40 | €302.35 | €303.55 | 624 |
| 2026-09-09 | €303.65 | €304.80 | €301.35 | €304.80 | 187 |
| 2026-09-08 | €306.60 | €307.15 | €304.90 | €305.10 | 709 |
| 2026-09-07 | €308.25 | €310.35 | €308.05 | €308.85 | 316 |
| 2026-09-04 | €311.20 | €311.90 | €310.05 | €310.05 | 338 |
| 2026-09-03 | €307.55 | €310.90 | €307.55 | €310.90 | 250 |
| 2026-09-02 | €306.00 | €310.15 | €306.00 | €306.15 | 66 |
| 2026-09-01 | €306.40 | €308.70 | €305.40 | €308.70 | 222 |
| 2026-08-31 | €307.10 | €308.45 | €306.55 | €306.55 | 27 |
| 2026-08-28 | €303.80 | €308.30 | €303.80 | €308.30 | 421 |
| 2026-08-27 | €305.00 | €305.00 | €302.65 | €304.65 | 147 |
| 2026-08-26 | €305.45 | €306.80 | €304.75 | €306.60 | 846 |
| 2026-08-25 | €305.40 | €307.60 | €302.65 | €304.75 | 679 |
| 2026-08-24 | €300.50 | €305.85 | €300.50 | €304.40 | 454 |
| 2026-08-21 | €300.80 | €302.70 | €300.80 | €302.00 | 220 |
| 2026-08-20 | €306.75 | €306.75 | €303.00 | €305.25 | 416 |
| 2026-08-19 | €312.80 | €313.20 | €305.80 | €305.80 | 1,213 |
| 2026-08-18 | €310.80 | €313.70 | €310.80 | €311.00 | 379 |
| 2026-08-17 | €312.90 | €314.70 | €311.30 | €313.80 | 718 |
| 2026-08-14 | €314.45 | €314.45 | €313.35 | €313.50 | 442 |
| 2026-08-13 | €316.60 | €318.00 | €314.70 | €314.85 | 227 |
| 2026-08-12 | €314.55 | €316.60 | €313.00 | €316.60 | 1,146 |
| 2026-08-11 | €312.35 | €312.85 | €311.05 | €311.20 | 1,182 |
| 2026-08-10 | €310.15 | €310.90 | €308.30 | €310.00 | 394 |
| 2026-08-07 | €308.70 | €310.10 | €308.70 | €309.05 | 435 |
| 2026-08-06 | €311.80 | €313.70 | €309.00 | €309.00 | 1,889 |
| 2026-08-05 | €310.75 | €312.60 | €310.25 | €311.90 | 914 |
| 2026-08-04 | €306.85 | €313.65 | €305.25 | €313.65 | 995 |
| 2026-08-03 | €306.75 | €308.55 | €305.95 | €305.95 | 424 |
| 2026-07-31 | €305.55 | €307.20 | €305.25 | €307.20 | 1,102 |
| 2026-07-30 | €300.75 | €304.90 | €300.75 | €304.90 | 534 |
| 2026-07-29 | €312.80 | €314.85 | €303.50 | €303.50 | 1,701 |
| 2026-07-28 | €313.45 | €316.90 | €311.35 | €312.90 | 2,323 |
| 2026-07-27 | €312.10 | €315.00 | €310.60 | €310.60 | 825 |
| 2026-07-24 | €307.30 | €309.70 | €307.30 | €309.70 | 604 |
| 2026-07-23 | €305.20 | €307.80 | €305.15 | €306.40 | 988 |
| 2026-07-22 | €301.90 | €305.70 | €301.65 | €305.70 | 889 |
| 2026-07-21 | €297.10 | €301.70 | €296.60 | €301.70 | 849 |
| 2026-07-20 | €297.35 | €299.10 | €297.35 | €298.50 | 556 |
| 2026-07-17 | €297.40 | €301.00 | €297.40 | €301.00 | 632 |
| 2026-07-16 | €303.25 | €304.20 | €301.60 | €301.60 | 877 |
| 2026-07-15 | €299.25 | €305.55 | €299.15 | €302.45 | 786 |
| 2026-07-14 | €292.95 | €300.40 | €285.70 | €298.80 | 981 |
| 2026-07-13 | €295.15 | €295.85 | €292.85 | €293.70 | 1,762 |
| 2026-07-10 | €293.70 | €295.55 | €293.70 | €295.15 | 460 |
| 2026-07-09 | €289.80 | €292.80 | €289.80 | €292.80 | 360 |
| 2026-07-08 | €296.15 | €296.95 | €291.65 | €292.45 | 542 |
| 2026-07-07 | €296.05 | €299.20 | €296.05 | €296.35 | 407 |
| 2026-07-06 | €291.90 | €296.50 | €290.35 | €294.25 | 338 |
| 2026-07-03 | €293.20 | €294.90 | €292.95 | €294.85 | 485 |
| 2026-07-02 | €293.90 | €294.45 | €290.80 | €292.30 | 576 |
| 2026-07-01 | €285.40 | €288.45 | €285.40 | €288.45 | 181 |
| 2026-06-30 | €289.25 | €290.10 | €288.45 | €288.45 | 488 |
| 2026-06-29 | €290.70 | €290.70 | €287.80 | €288.10 | 282 |
| 2026-06-26 | €295.15 | €297.05 | €290.35 | €290.35 | 502 |
| 2026-06-25 | €294.40 | €301.45 | €294.40 | €298.60 | 255 |
| 2026-06-24 | €293.20 | €294.95 | €291.05 | €293.80 | 575 |
| 2026-06-23 | €287.80 | €294.00 | €287.80 | €293.90 | 454 |
| 2026-06-22 | €283.70 | €290.10 | €283.15 | €290.10 | 649 |
| 2026-06-19 | €284.55 | €284.55 | €282.10 | €282.80 | 306 |
| 2026-06-18 | €289.25 | €293.40 | €287.00 | €287.00 | 1,056 |
| 2026-06-17 | €284.60 | €290.55 | €284.60 | €290.00 | 462 |
| 2026-06-16 | €276.45 | €284.55 | €275.90 | €283.75 | 533 |
| 2026-06-15 | €278.45 | €279.00 | €276.10 | €276.40 | 790 |
| 2026-06-12 | €270.90 | €277.05 | €270.90 | €277.00 | 510 |
| 2026-06-11 | €268.85 | €270.65 | €268.85 | €270.20 | 164 |
| 2026-06-10 | €269.70 | €270.75 | €268.15 | €269.75 | 656 |
| 2026-06-09 | €269.30 | €272.35 | €269.20 | €270.80 | 510 |
| 2026-06-08 | €269.90 | €271.45 | €269.80 | €270.50 | 1,060 |
| 2026-06-05 | €267.25 | €272.00 | €267.15 | €272.00 | 899 |
| 2026-06-04 | €259.55 | €260.80 | €259.55 | €260.80 | 108 |
| 2026-06-03 | €258.55 | €260.10 | €255.85 | €260.10 | 779 |
| 2026-06-02 | €254.15 | €257.90 | €253.75 | €257.55 | 294 |
| 2026-06-01 | €255.60 | €256.40 | €254.90 | €254.90 | 368 |
| 2026-05-29 | €254.80 | €255.80 | €253.95 | €254.70 | 465 |
| 2026-05-28 | €257.50 | €258.35 | €255.50 | €255.50 | 1,267 |
| 2026-05-27 | €263.65 | €264.95 | €255.95 | €256.20 | 666 |
| 2026-05-26 | €264.10 | €265.65 | €263.80 | €263.95 | 770 |
| 2026-05-25 | €265.60 | €265.60 | €265.60 | €265.60 | 29 |
| 2026-05-22 | €261.35 | €263.80 | €260.65 | €263.75 | 324 |
| 2026-05-21 | €258.75 | €261.70 | €258.50 | €259.75 | 822 |
| 2026-05-20 | €254.55 | €259.70 | €253.70 | €259.70 | 347 |
| 2026-05-19 | €257.95 | €258.90 | €257.00 | €257.00 | 1,711 |
| 2026-05-18 | €254.40 | €257.75 | €254.40 | €257.75 | 158 |
| 2026-05-15 | €257.75 | €257.75 | €256.50 | €257.70 | 256 |
| 2026-05-14 | €256.75 | €258.45 | €256.75 | €258.45 | 310 |
| 2026-05-13 | €259.45 | €259.45 | €257.05 | €257.50 | 1,110 |
| 2026-05-12 | €254.60 | €256.25 | €253.85 | €253.85 | 575 |
| 2026-05-11 | €256.75 | €256.95 | €254.20 | €254.20 | 462 |
| 2026-05-08 | €261.00 | €262.00 | €256.50 | €256.50 | 326 |
| 2026-05-07 | €268.10 | €268.10 | €264.35 | €264.35 | 599 |
| 2026-05-06 | €264.55 | €268.35 | €263.80 | €268.10 | 395 |
| 2026-05-05 | €263.85 | €264.55 | €263.15 | €264.25 | 410 |
| 2026-05-04 | €265.55 | €266.70 | €263.85 | €263.85 | 710 |
| 2026-04-30 | €263.20 | €266.65 | €262.80 | €266.65 | 589 |
| 2026-04-29 | €266.30 | €266.85 | €265.10 | €266.05 | 327 |
| 2026-04-28 | €265.20 | €268.35 | €265.20 | €267.45 | 320 |
| 2026-04-27 | €262.10 | €264.90 | €261.60 | €264.90 | 1,033 |
| 2026-04-24 | €266.05 | €267.30 | €264.35 | €264.80 | 236 |
| 2026-04-23 | €266.50 | €268.55 | €266.50 | €268.55 | 182 |
| 2026-04-22 | €268.50 | €268.50 | €267.90 | €268.25 | 137 |
| 2026-04-21 | €269.25 | €271.40 | €269.10 | €269.10 | 684 |
| 2026-04-20 | €262.15 | €267.45 | €262.15 | €267.45 | 1,134 |
| 2026-04-17 | €263.00 | €266.65 | €263.00 | €266.05 | 533 |
| 2026-04-16 | €259.30 | €262.00 | €259.30 | €262.00 | 306 |
| 2026-04-15 | €263.95 | €263.95 | €259.65 | €259.65 | 230 |
| 2026-04-14 | €265.80 | €266.25 | €258.70 | €264.55 | 1,730 |
| 2026-04-13 | €263.05 | €264.35 | €260.55 | €264.35 | 430 |
| 2026-04-10 | €264.80 | €265.80 | €263.40 | €263.40 | 513 |
| 2026-04-09 | €263.10 | €265.10 | €261.65 | €265.10 | 597 |
| 2026-04-08 | €260.20 | €263.00 | €260.15 | €263.00 | 400 |
| 2026-04-07 | €254.55 | €255.75 | €253.75 | €255.70 | 500 |
| 2026-04-02 | €252.55 | €253.55 | €251.55 | €252.00 | 526 |
| 2026-04-01 | €254.90 | €256.10 | €253.70 | €256.10 | 1,146 |
| 2026-03-31 | €249.60 | €254.45 | €249.60 | €254.45 | 306 |
| 2026-03-30 | €246.30 | €249.90 | €246.30 | €248.00 | 490 |
| 2026-03-27 | €253.60 | €253.60 | €246.00 | €246.00 | 473 |
| 2026-03-26 | €254.55 | €254.75 | €253.35 | €253.90 | 647 |
| 2026-03-25 | €254.10 | €255.70 | €254.10 | €255.15 | 951 |
| 2026-03-24 | €248.70 | €255.00 | €248.50 | €252.70 | 779 |
| 2026-03-23 | €244.85 | €253.00 | €244.80 | €251.05 | 709 |
| 2026-03-20 | €249.70 | €249.70 | €248.00 | €249.35 | 564 |
| 2026-03-19 | €250.60 | €250.60 | €247.50 | €248.10 | 1,426 |
| 2026-03-18 | €250.00 | €250.75 | €248.40 | €250.15 | 681 |
| 2026-03-17 | €247.50 | €250.40 | €247.50 | €249.00 | 817 |
| 2026-03-16 | €249.55 | €251.25 | €246.65 | €248.95 | 1,126 |
| 2026-03-13 | €246.30 | €250.05 | €245.60 | €248.45 | 1,034 |
| 2026-03-12 | €245.70 | €246.75 | €242.90 | €244.55 | 1,299 |
| 2026-03-11 | €249.35 | €249.35 | €248.50 | €248.50 | 275 |
| 2026-03-10 | €248.40 | €250.35 | €248.35 | €249.50 | 380 |
| 2026-03-09 | €245.10 | €246.35 | €244.55 | €245.90 | 576 |
| 2026-03-06 | €253.80 | €253.80 | €247.15 | €248.65 | 448 |
| 2026-03-05 | €256.80 | €259.10 | €254.05 | €254.05 | 339 |
| 2026-03-04 | €256.70 | €259.35 | €256.40 | €256.60 | 257 |
| 2026-03-03 | €252.70 | €259.70 | €250.75 | €258.00 | 1,206 |
| 2026-03-02 | €249.55 | €256.10 | €249.55 | €255.40 | 955 |
| 2026-02-27 | €258.20 | €258.25 | €250.95 | €250.95 | 423 |
| 2026-02-26 | €255.65 | €260.00 | €255.65 | €260.00 | 660 |
| 2026-02-25 | €252.00 | €256.25 | €252.00 | €256.25 | 668 |
| 2026-02-24 | €253.50 | €253.50 | €248.00 | €252.70 | 908 |
| 2026-02-23 | €260.00 | €262.90 | €251.35 | €251.35 | 297 |
| 2026-02-20 | €263.25 | €263.25 | €262.00 | €262.00 | 263 |
| 2026-02-19 | €261.45 | €262.75 | €260.65 | €261.70 | 308 |
| 2026-02-18 | €259.75 | €263.45 | €259.75 | €262.65 | 1,306 |
| 2026-02-17 | €254.20 | €259.50 | €254.20 | €259.50 | 570 |
| 2026-02-16 | €255.10 | €258.80 | €254.85 | €254.85 | 573 |
| 2026-02-13 | €254.85 | €255.55 | €252.40 | €255.15 | 950 |
| 2026-02-12 | €262.35 | €263.35 | €254.25 | €254.85 | 900 |
| 2026-02-11 | €267.85 | €269.60 | €260.35 | €260.35 | 1,088 |
| 2026-02-10 | €270.25 | €271.25 | €269.90 | €269.90 | 1,091 |
| 2026-02-09 | €271.25 | €273.55 | €269.75 | €270.25 | 2,001 |
| 2026-02-06 | €262.05 | €273.45 | €262.05 | €273.45 | 1,432 |
| 2026-02-05 | €267.40 | €269.00 | €259.45 | €261.95 | 1,054 |
| 2026-02-04 | €266.45 | €269.30 | €266.45 | €269.25 | 1,156 |
| 2026-02-03 | €261.00 | €267.85 | €261.00 | €264.80 | 680 |
| 2026-02-02 | €255.30 | €262.00 | €255.30 | €262.00 | 741 |
| 2026-01-30 | €254.70 | €258.40 | €254.55 | €257.35 | 969 |
| 2026-01-29 | €250.90 | €255.60 | €250.90 | €254.65 | 1,622 |
| 2026-01-28 | €249.80 | €252.10 | €249.40 | €252.05 | 918 |
| 2026-01-27 | €253.60 | €254.30 | €249.50 | €249.50 | 1,159 |
| 2026-01-26 | €250.05 | €253.30 | €249.90 | €252.75 | 1,474 |
| 2026-01-23 | €258.70 | €258.95 | €252.00 | €252.00 | 913 |
| 2026-01-22 | €259.25 | €261.45 | €258.05 | €258.05 | 1,972 |
| 2026-01-21 | €258.65 | €260.05 | €257.65 | €258.55 | 719 |
| 2026-01-20 | €262.80 | €264.80 | €258.35 | €258.35 | 3,097 |
| 2026-01-19 | €264.35 | €266.70 | €264.20 | €265.30 | 1,806 |
| 2026-01-16 | €266.75 | €272.00 | €265.80 | €272.00 | 988 |
| 2026-01-15 | €264.15 | €269.10 | €264.15 | €267.60 | 1,170 |
| 2026-01-14 | €267.30 | €268.40 | €263.90 | €263.90 | 1,702 |
| 2026-01-13 | €277.95 | €280.50 | €267.10 | €267.15 | 2,332 |
| 2026-01-12 | €279.50 | €279.85 | €272.45 | €276.45 | 2,881 |
| 2026-01-09 | €282.90 | €284.70 | €281.80 | €283.40 | 624 |
| 2026-01-08 | €278.35 | €284.20 | €278.35 | €284.05 | 1,867 |
| 2026-01-07 | €285.05 | €285.70 | €278.15 | €280.40 | 1,005 |
| 2026-01-06 | €282.90 | €286.00 | €282.90 | €285.95 | 745 |
| 2026-01-05 | €278.30 | €287.70 | €277.95 | €287.45 | 1,721 |
| 2026-01-02 | €275.25 | €277.10 | €273.90 | €275.15 | 638 |
| 2025-12-30 | €276.10 | €276.10 | €275.55 | €275.55 | 90 |
| 2025-12-29 | €279.35 | €279.35 | €276.25 | €276.25 | 789 |
| 2025-12-23 | €274.30 | €274.80 | €274.10 | €274.45 | 377 |
| 2025-12-22 | €271.70 | €272.65 | €270.40 | €272.65 | 1,032 |
| 2025-12-19 | €266.40 | €270.30 | €266.40 | €270.00 | 845 |
| 2025-12-18 | €267.60 | €269.95 | €267.35 | €267.35 | 430 |
| 2025-12-17 | €270.00 | €270.90 | €269.75 | €269.75 | 882 |
| 2025-12-16 | €270.85 | €272.25 | €268.10 | €268.10 | 200 |
| 2025-12-15 | €272.90 | €273.05 | €271.70 | €272.95 | 1,158 |
| 2025-12-12 | €269.75 | €271.40 | €269.75 | €271.25 | 368 |
| 2025-12-11 | €262.95 | €267.50 | €262.95 | €266.90 | 1,643 |
| 2025-12-10 | €258.30 | €262.80 | €258.30 | €262.70 | 459 |
| 2025-12-09 | €270.00 | €272.95 | €258.75 | €258.80 | 1,993 |
| 2025-12-08 | €271.10 | €271.65 | €269.85 | €269.90 | 915 |
| 2025-12-05 | €270.30 | €273.00 | €270.30 | €271.25 | 379 |
| 2025-12-04 | €267.00 | €272.10 | €267.00 | €271.55 | 1,124 |
| 2025-12-03 | €264.00 | €265.80 | €263.80 | €265.80 | 388 |
| 2025-12-02 | €265.35 | €267.10 | €264.80 | €266.30 | 468 |
| 2025-12-01 | €268.10 | €269.30 | €266.60 | €268.00 | 1,753 |
| 2025-11-28 | €266.25 | €270.40 | €266.15 | €270.00 | 395 |
| 2025-11-27 | €266.05 | €266.55 | €264.40 | €266.55 | 484 |
| 2025-11-26 | €261.85 | €265.20 | €261.85 | €265.20 | 327 |
| 2025-11-25 | €258.10 | €261.50 | €258.00 | €261.50 | 465 |
| 2025-11-24 | €259.35 | €260.50 | €257.80 | €259.45 | 761 |
| 2025-11-21 | €259.50 | €261.60 | €255.10 | €255.10 | 413 |
| 2025-11-20 | €266.15 | €267.80 | €260.00 | €260.00 | 155 |
| 2025-11-19 | €258.60 | €262.00 | €258.30 | €262.00 | 141 |
| 2025-11-18 | €256.20 | €260.10 | €256.20 | €259.55 | 391 |
| 2025-11-17 | €262.90 | €263.55 | €261.25 | €261.25 | 1,628 |
| 2025-11-14 | €265.30 | €266.35 | €262.65 | €263.00 | 634 |
| 2025-11-13 | €278.50 | €278.50 | €268.20 | €268.95 | 397 |
| 2025-11-12 | €272.45 | €277.70 | €272.45 | €277.10 | 682 |
| 2025-11-11 | €273.75 | €273.95 | €272.45 | €272.45 | 675 |
| 2025-11-10 | €272.10 | €275.95 | €271.85 | €273.95 | 631 |
| 2025-11-07 | €271.50 | €272.65 | €266.75 | €267.00 | 447 |
| 2025-11-06 | €270.35 | €272.45 | €269.85 | €272.45 | 1,022 |
| 2025-11-05 | €268.65 | €269.35 | €268.05 | €269.15 | 545 |
| 2025-11-04 | €266.65 | €271.00 | €265.90 | €269.35 | 655 |
| 2025-11-03 | €270.20 | €271.10 | €266.15 | €269.30 | 578 |
| 2025-10-31 | €266.10 | €269.70 | €265.65 | €268.85 | 520 |
| 2025-10-30 | €262.60 | €269.95 | €262.35 | €267.60 | 728 |
| 2025-10-29 | €262.30 | €263.85 | €261.05 | €263.85 | 487 |
| 2025-10-28 | €260.65 | €263.85 | €260.55 | €262.25 | 416 |
| 2025-10-27 | €261.00 | €261.00 | €259.50 | €260.25 | 530 |
| 2025-10-24 | €253.75 | €257.95 | €253.55 | €257.95 | 209 |
| 2025-10-23 | €253.90 | €254.45 | €253.35 | €254.45 | 384 |
| 2025-10-22 | €256.25 | €257.10 | €251.40 | €251.40 | 1,028 |
| 2025-10-21 | €259.40 | €260.95 | €257.30 | €257.30 | 479 |
| 2025-10-20 | €255.35 | €259.00 | €255.35 | €258.40 | 212 |
| 2025-10-17 | €252.75 | €258.20 | €251.55 | €255.35 | 885 |
| 2025-10-16 | €261.80 | €263.40 | €259.35 | €259.35 | 1,233 |
| 2025-10-15 | €260.70 | €268.05 | €260.70 | €265.55 | 1,276 |
| 2025-10-14 | €264.85 | €268.30 | €255.00 | €261.40 | 1,211 |
| 2025-10-13 | €261.50 | €266.95 | €261.50 | €266.95 | 913 |
| 2025-10-10 | €263.90 | €266.50 | €259.45 | €259.45 | 948 |
| 2025-10-09 | €261.45 | €263.95 | €261.45 | €263.60 | 839 |