JPM: JPMorgan Chase & Co.

As of Friday, May 22nd, 2026

$ 306.38

+3.38 +1.12%

Open: 304.68
High: 307.45
Low: 303.84
Volume: 5,973,516
Previous Close on Thursday, May 21st, 2026

$ 303.00

+1.02 +0.34%

Open: 301.23
High: 303.98
Low: 300.21
Volume: 7,524,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 304.68 307.45 303.84 306.38 5,973,514 +3.38 +1.12
2026-05-21 301.23 303.98 300.21 303.00 7,524,973 +1.02 +0.34
2026-05-20 296.70 302.93 293.67 301.98 9,283,804 +6.28 +2.12
2026-05-19 301.09 301.79 295.26 295.70 8,209,702 -5.03 -1.67
2026-05-18 298.00 301.26 297.22 300.73 7,506,866 +2.92 +0.98
2026-05-15 300.21 300.79 296.45 297.81 8,557,704 -2.10 -0.70
2026-05-14 302.25 303.75 298.81 299.91 7,226,670 -0.34 -0.11
2026-05-13 302.27 303.00 300.07 300.25 7,663,517 -4.63 -1.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 307.45
On 2026-05-22		 293.67
On 2026-05-20		 8.57 2.88 301.26
On 2026-05-18		 301.26
On 2026-05-18		 0.00 301.56
10D 307.45
On 2026-05-22		 293.67
On 2026-05-20		 4.28 1.42 306.06
On 2026-05-12		 293.67
On 2026-05-20		 -4.05 301.06
20D 316.30
On 2026-05-07		 293.67
On 2026-05-20		 -1.90 -0.62 316.30
On 2026-05-07		 293.67
On 2026-05-20		 -7.15 305.45
WTD 307.45
On 2026-05-22		 293.67
On 2026-05-20		 8.57 2.88 301.26
On 2026-05-18		 301.26
On 2026-05-18		 0.00 301.56
MTD 316.30
On 2026-05-07		 293.67
On 2026-05-20		 -6.85 -2.19 316.30
On 2026-05-07		 293.67
On 2026-05-20		 -7.15 303.96
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

112.40 +0.13 +0.12 2,767,983
FRT

Federal Realty Investment Trust

119.75 +1.14 +0.96 1,122,454
COLL

Collegium Pharmaceutical Inc.

34.07 -0.35 -1.02 163,822
PK

Park Hotels & Resorts Inc.

11.51 +0.05 +0.44 5,103,715
JPM

JPMorgan Chase & Co.

306.38 +3.38 +1.12 5,973,516