| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $319.42 | $334.16 | $277.68 | $304.88 | 928,179,146 |
2025 | $233.67 | $327.70 | $198.31 | $319.14 | 2,339,753,400 |
2024 | $160.18 | $246.66 | $156.60 | $232.50 | 2,272,965,200 |
2023 | $124.40 | $161.70 | $114.08 | $161.14 | 2,686,511,300 |
2022 | $142.55 | $152.33 | $93.17 | $123.36 | 3,433,043,000 |
2021 | $110.91 | $154.23 | $108.44 | $141.21 | 3,252,213,700 |
2020 | $117.34 | $118.91 | $64.97 | $110.54 | 4,865,182,000 |
2019 | $78.10 | $117.58 | $78.09 | $117.01 | 2,965,728,900 |
2018 | $85.65 | $96.39 | $74.16 | $79.46 | 3,809,327,400 |
2017 | $67.95 | $86.31 | $64.23 | $85.10 | 3,500,746,300 |
2016 | $48.65 | $67.99 | $39.94 | $67.13 | 4,298,014,400 |
2015 | $46.05 | $52.98 | $37.57 | $49.90 | 3,999,543,100 |
2014 | $42.06 | $46.71 | $38.44 | $46.05 | 3,982,504,800 |
2013 | $31.57 | $41.95 | $31.02 | $41.90 | 5,323,533,600 |
2012 | $23.05 | $31.69 | $21.15 | $30.65 | 8,269,140,600 |
2011 | $28.49 | $32.07 | $18.85 | $22.50 | 9,690,046,600 |
2010 | $27.58 | $31.85 | $23.26 | $28.10 | 10,370,153,600 |
2009 | $20.47 | $31.29 | $9.82 | $27.47 | 16,068,859,200 |
2008 | $27.48 | $32.83 | $12.77 | $20.44 | 12,395,426,900 |
2007 | $29.35 | $32.79 | $25.12 | $27.31 | 4,752,487,100 |
2006 | $23.42 | $29.75 | $22.46 | $29.32 | 2,705,876,700 |
2005 | $22.34 | $23.85 | $19.23 | $23.34 | 2,672,214,600 |
2004 | $20.17 | $24.19 | $19.26 | $22.08 | 2,487,704,700 |
2003 | $13.34 | $20.71 | $10.64 | $20.08 | 2,316,111,000 |
2002 | $18.30 | $19.90 | $7.95 | $12.50 | 2,966,392,100 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.