JPM: JPMorgan Chase & Co.

As of Friday, May 8th, 2026

$ 302.10

-4.17 -1.36%

Open: 308.25
High: 308.99
Low: 300.50
Volume: 8,551,629
Previous Close on Thursday, May 7th, 2026

$ 306.27

-8.63 -2.74%

Open: 314.65
High: 316.30
Low: 306.14
Volume: 7,521,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 308.25 308.99 300.50 302.10 8,551,629 -4.17 -1.36
2026-05-07 314.65 316.30 306.14 306.27 7,521,751 -8.63 -2.74
2026-05-06 311.45 316.26 311.35 314.90 8,601,658 +5.50 +1.78
2026-05-05 307.71 310.97 306.80 309.40 6,296,247 +1.75 +0.57
2026-05-04 310.62 310.65 306.51 307.65 7,153,872 -4.82 -1.54
2026-05-01 313.95 316.08 311.83 312.47 6,070,242 -0.76 -0.24
2026-04-30 307.07 314.10 306.57 313.23 8,846,018 +3.98 +1.29
2026-04-29 310.57 312.05 307.29 309.25 7,836,284 -2.20 -0.71
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 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -10.37 -3.32 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -5.00 308.06
10D 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -6.18 -2.00 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -5.00 309.84
20D 320.24
On 2026-04-21		 300.50
On 2026-05-08		 -7.77 -2.51 320.24
On 2026-04-21		 300.50
On 2026-05-08		 -6.16 310.62
WTD 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -10.37 -3.32 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -5.00 308.06
MTD 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -11.13 -3.55 316.30
On 2026-05-07		 300.50
On 2026-05-08		 -5.00 308.80
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
LECO

Lincoln Electric Holdings Inc.

271.11 -0.01 0.00 267,978
EOG

EOG Resources, Inc.

130.03 -0.86 -0.66 3,587,906
PSKY

Paramount Skydance Corp.

11.09 +0.33 +3.07 5,959,685
JPM

JPMorgan Chase & Co.

302.10 -4.17 -1.36 8,551,629