JPMorgan Chase & Co (VYLD) stock
VYLDNYSENational Commercial BanksFiscal year ends December 31Also trades as AMJB, JPM, JPM.PC, JPM.PD, JPM.PJ, JPM.PK, JPM.PL, JPM.PM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3037% above fair value
$30.69−0.63 (-2.02%)
Close on Oct 30, 2026Market cap $82.69BP/E 1.3Yield 18.90%
Price history
JPMorgan Chase share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.69
-2.02% on the day
52-week range
$25.94 – $31.46
-2.4% from the high
Change over 52 weeks
+13.7%
From $26.99 on Oct 30, 2025
Average volume
1,208
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.95 | $31.32 | $30.69 | $30.69 | -0.48% | 3,498 |
| Oct 19, 2026 | $31.07 | $31.24 | $29.21 | $30.84 | +0.14% | 11,734 |
| Oct 12, 2026 | $31.39 | $31.46 | $30.74 | $30.80 | -1.65% | 7,435 |
| Oct 5, 2026 | $31.25 | $31.40 | $31.25 | $31.32 | +0.44% | 3,198 |
| Sep 28, 2026 | $31.15 | $31.18 | $31.04 | $31.18 | -0.04% | 9,961 |
| Sep 21, 2026 | $31.05 | $31.25 | $31.05 | $31.19 | +0.58% | 9,155 |
| Sep 14, 2026 | $30.80 | $31.04 | $30.80 | $31.01 | +0.25% | 7,309 |
| Sep 8, 2026 | $31.01 | $31.04 | $30.65 | $30.93 | -0.29% | 3,835 |
| Aug 31, 2026 | $30.85 | $31.04 | $30.73 | $31.02 | +0.84% | 2,575 |
| Aug 24, 2026 | $30.60 | $30.84 | $30.60 | $30.77 | +0.54% | 1,228 |
| Aug 17, 2026 | $30.50 | $30.60 | $30.39 | $30.60 | +0.51% | 7,451 |
| Aug 10, 2026 | $30.24 | $30.63 | $30.24 | $30.45 | +0.79% | 8,122 |
| Aug 3, 2026 | $29.99 | $30.22 | $29.99 | $30.21 | +0.88% | 1,680 |
| Jul 27, 2026 | $29.75 | $29.94 | $29.37 | $29.94 | +1.09% | 4,043 |
| Jul 20, 2026 | $29.68 | $29.88 | $29.54 | $29.62 | +0.12% | 1,326 |
| Jul 13, 2026 | $29.90 | $30.00 | $29.59 | $29.59 | -1.04% | 11,287 |
| Jul 6, 2026 | $29.81 | $29.90 | $29.63 | $29.90 | +0.86% | 2,331 |
| Jun 29, 2026 | $29.52 | $29.65 | $29.52 | $29.64 | +1.02% | 12,316 |
| Jun 22, 2026 | $29.47 | $29.55 | $29.17 | $29.34 | -0.40% | 12,230 |
| Jun 15, 2026 | $29.50 | $29.55 | $29.26 | $29.46 | +1.31% | 36,727 |
| Jun 8, 2026 | $28.94 | $29.08 | $28.54 | $29.08 | +0.96% | 4,588 |
| Jun 1, 2026 | $29.05 | $29.15 | $28.81 | $28.81 | -0.98% | 645 |
| May 26, 2026 | $28.79 | $29.09 | $28.74 | $29.09 | +1.83% | 1,010 |
| May 18, 2026 | $28.35 | $28.61 | $28.30 | $28.57 | +1.23% | 2,301 |
| May 11, 2026 | $28.25 | $28.28 | $28.14 | $28.22 | +0.17% | 3,822 |
| May 4, 2026 | $28.15 | $28.26 | $28.04 | $28.17 | +0.26% | 6,912 |
| Apr 27, 2026 | $27.88 | $28.15 | $27.88 | $28.10 | +1.07% | 1,618 |
| Apr 20, 2026 | $28.48 | $28.48 | $27.66 | $27.80 | -0.39% | 1,861 |
| Apr 13, 2026 | $27.70 | $28.01 | $27.70 | $27.91 | +1.21% | 2,561 |
| Apr 6, 2026 | $26.97 | $27.70 | $26.72 | $27.58 | +2.88% | 103,828 |
| Mar 30, 2026 | $26.15 | $26.86 | $25.95 | $26.81 | +3.32% | 5,459 |
| Mar 23, 2026 | $27.18 | $27.18 | $25.94 | $25.94 | -2.45% | 3,374 |
| Mar 16, 2026 | $27.28 | $27.49 | $26.50 | $26.60 | -0.71% | 9,535 |
| Mar 9, 2026 | $26.47 | $27.43 | $26.47 | $26.79 | +0.44% | 10,227 |
| Mar 2, 2026 | $27.93 | $28.05 | $26.66 | $26.67 | -4.63% | 6,168 |
| Feb 23, 2026 | $27.88 | $28.26 | $27.88 | $27.97 | -0.35% | 1,486 |
| Feb 17, 2026 | $28.07 | $28.15 | $27.91 | $28.06 | +0.65% | 374 |
| Feb 9, 2026 | $28.30 | $28.38 | $27.88 | $27.88 | -1.13% | 1,766 |
| Feb 2, 2026 | $28.47 | $28.47 | $27.82 | $28.20 | -0.00% | 1,050 |
| Jan 26, 2026 | $28.39 | $28.39 | $28.20 | $28.20 | -0.58% | 1,289 |
| Jan 20, 2026 | $28.00 | $28.45 | $27.78 | $28.37 | +0.00% | 9,120 |
| Jan 12, 2026 | $28.49 | $28.49 | $28.23 | $28.36 | -0.41% | 1,935 |
| Jan 5, 2026 | $28.44 | $28.48 | $28.34 | $28.48 | +0.39% | 78,182 |
| Dec 29, 2025 | $28.19 | $28.37 | $28.19 | $28.37 | +0.54% | 5,796 |
| Dec 22, 2025 | $28.14 | $28.22 | $28.14 | $28.22 | +0.58% | 1,221 |
| Dec 15, 2025 | $27.69 | $28.06 | $27.68 | $28.06 | +1.18% | 1,836 |
| Dec 8, 2025 | $27.38 | $27.73 | $26.00 | $27.73 | +0.74% | 1,703 |
| Dec 1, 2025 | $27.26 | $27.53 | $27.26 | $27.53 | +0.90% | 2,592 |
| Nov 24, 2025 | $26.86 | $27.29 | $26.85 | $27.28 | +3.31% | 79,186 |
| Nov 17, 2025 | $26.53 | $26.59 | $26.19 | $26.40 | -1.70% | 9,222 |
| Nov 10, 2025 | $27.05 | $27.25 | $26.73 | $26.86 | +0.23% | 61,286 |
| Nov 3, 2025 | $27.00 | $27.04 | $26.56 | $26.80 | -0.42% | 179,002 |
| Oct 27, 2025 | $27.19 | $27.19 | $26.91 | $26.91 | -0.55% | 121,438 |
| Oct 20, 2025 | $26.85 | $27.06 | $26.60 | $27.06 | +2.37% | 121,841 |
| Oct 13, 2025 | $26.70 | $26.82 | $26.01 | $26.44 | +0.30% | 14,177 |
| Oct 6, 2025 | $27.05 | $27.05 | $26.36 | $26.36 | -2.05% | 1,740 |
| Sep 29, 2025 | $26.97 | $27.04 | $26.91 | $26.91 | -0.36% | 521 |
| Sep 22, 2025 | $26.98 | $27.01 | $26.83 | $27.01 | +0.08% | 2,470 |
| Sep 15, 2025 | $26.93 | $27.03 | $26.75 | $26.98 | +0.41% | 923 |
| Sep 8, 2025 | $26.58 | $26.90 | $26.58 | $26.87 | +1.11% | 31,044 |
| Sep 2, 2025 | $26.30 | $26.60 | $26.15 | $26.58 | +0.41% | 1,401 |
| Aug 25, 2025 | $26.48 | $26.68 | $25.01 | $26.47 | +0.00% | 13,902 |
| Aug 18, 2025 | $26.22 | $26.47 | $26.08 | $26.47 | +1.48% | 770 |
| Aug 11, 2025 | $25.81 | $26.09 | $25.80 | $26.09 | +0.92% | 1,594 |
| Aug 4, 2025 | $25.58 | $25.85 | $25.50 | $25.85 | +2.46% | 30,724 |
| Jul 28, 2025 | $25.72 | $25.77 | $25.22 | $25.23 | -1.64% | 66,559 |
| Jul 21, 2025 | $25.36 | $25.65 | $25.36 | $25.65 | +1.34% | 2,041 |
| Jul 14, 2025 | $25.23 | $25.31 | $25.23 | $25.31 | +0.03% | 887 |
| Jul 7, 2025 | $24.97 | $25.32 | $24.97 | $25.30 | +1.09% | 934 |
| Jun 30, 2025 | $24.99 | $25.09 | $24.90 | $25.03 | +0.46% | 34,545 |
| Jun 23, 2025 | $24.49 | $24.95 | $24.48 | $24.92 | +2.06% | 542 |
| Jun 16, 2025 | $24.63 | $24.63 | $24.33 | $24.41 | +0.86% | 2,113 |
| Jun 9, 2025 | $24.74 | $24.81 | $24.18 | $24.20 | -1.69% | 74,582 |
| Jun 2, 2025 | $24.36 | $24.65 | $24.36 | $24.62 | +1.16% | 38,769 |
| May 26, 2025 | $23.78 | $24.51 | $23.78 | $24.34 | +1.95% | 13,596 |
| May 19, 2025 | $24.27 | $24.47 | $23.87 | $23.87 | -2.60% | 50,668 |
| May 12, 2025 | $24.19 | $24.55 | $24.10 | $24.51 | +3.14% | 55,991 |
| May 5, 2025 | $23.60 | $23.77 | $23.37 | $23.77 | +0.46% | 24,983 |
| Apr 28, 2025 | $23.49 | $23.66 | $23.00 | $23.66 | +4.58% | 16,201 |
| Apr 21, 2025 | $22.59 | $23.20 | $22.24 | $22.62 | -0.42% | 9,451 |
| Apr 14, 2025 | $22.70 | $23.13 | $22.19 | $22.72 | +2.28% | 24,416 |
| Apr 7, 2025 | $24.02 | $29.68 | $14.30 | $22.21 | -0.99% | 143,146 |
| Mar 31, 2025 | $24.55 | $25.01 | $22.43 | $22.43 | -9.52% | 58,560 |
| Mar 24, 2025 | $25.33 | $25.47 | $24.56 | $24.79 | -1.23% | 31,586 |
| Mar 20, 2025 | $25.50 | $26.46 | $24.90 | $25.10 | – | 25,922 |