JPMorgan Chase & Co. - JPM-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.49	25.55	25.55	25.59	25.47	102,350
September 04, 2025	25.46	25.46	25.46	25.48	25.42	67,713
September 03, 2025	25.42	25.42	25.42	25.45	25.41	80,969
September 02, 2025	25.4	25.4	25.4	25.44	25.33	117,847
August 29, 2025	25.33	25.42	25.42	25.43	25.33	209,170
August 28, 2025	25.32	25.33	25.33	25.38	25.31	48,406
August 27, 2025	25.31	25.34	25.34	25.4	25.31	60,952
August 26, 2025	25.39	25.32	25.32	25.42	25.31	108,188
August 25, 2025	25.44	25.4	25.4	25.45	25.38	46,077
August 22, 2025	25.41	25.45	25.45	25.5	25.41	102,793
August 21, 2025	25.36	25.41	25.41	25.43	25.36	54,471
August 20, 2025	25.42	25.43	25.43	25.49	25.38	119,841
August 19, 2025	25.41	25.44	25.44	25.48	25.41	104,601
August 18, 2025	25.41	25.41	25.41	25.44	25.35	84,446
August 15, 2025	25.34	25.38	25.38	25.43	25.33	137,443
August 14, 2025	25.32	25.35	25.35	25.41	25.31	163,288
August 13, 2025	25.31	25.35	25.35	25.36	25.31	59,404
August 12, 2025	25.32	25.31	25.31	25.34	25.28	67,465
August 11, 2025	25.33	25.28	25.28	25.33	25.28	48,047
August 08, 2025	25.33	25.3	25.3	25.33	25.28	43,487
August 07, 2025	25.3	25.33	25.33	25.36	25.26	116,202
August 06, 2025	25.29	25.33	25.33	25.35	25.21	149,297
August 05, 2025	25.25	25.25	25.25	25.33	25.19	89,892
August 04, 2025	25.24	25.25	25.25	25.3	25.17	149,248
August 01, 2025	25.48	25.5	25.5	25.56	25.44	68,704
July 31, 2025	25.48	25.5	25.5	25.56	25.44	251,065
July 30, 2025	25.47	25.48	25.48	25.54	25.44	71,811
July 29, 2025	25.45	25.47	25.47	25.51	25.4	50,238
July 28, 2025	25.43	25.43	25.43	25.47	25.4	159,426
July 25, 2025	25.42	25.43	25.43	25.46	25.42	70,622
July 24, 2025	25.39	25.42	25.42	25.46	25.39	70,792
July 23, 2025	25.41	25.43	25.43	25.45	25.39	80,634
July 22, 2025	25.42	25.42	25.42	25.49	25.4	51,359
July 21, 2025	25.4	25.45	25.45	25.45	25.37	212,688
July 18, 2025	25.46	25.4	25.4	25.46	25.36	78,204
July 17, 2025	25.37	25.38	25.38	25.41	25.33	86,867
July 16, 2025	25.4	25.32	25.32	25.44	25.3	156,027
July 15, 2025	25.43	25.33	25.34	25.47	25.32	94,238
July 14, 2025	25.47	25.4	25.4	25.51	25.37	72,045
July 11, 2025	25.52	25.46	25.46	25.55	25.46	59,452
July 10, 2025	25.49	25.57	25.57	25.58	25.47	90,009
July 09, 2025	25.48	25.47	25.47	25.49	25.44	90,269
July 08, 2025	25.31	25.43	25.43	25.47	25.29	143,557
July 07, 2025	25.39	25.34	25.34	25.4	25.31	109,512
July 03, 2025	25.38	25.42	25.42	25.48	25.38	69,515
July 02, 2025	25.38	25.43	25.43	25.48	25.38	120,640
July 01, 2025	25.3	25.4	25.4	25.45	25.25	524,872
June 30, 2025	25.21	25.21	25.21	25.37	25.18	1.01M
June 27, 2025	25.27	25.17	25.17	25.32	25.17	147,525
June 26, 2025	25.24	25.28	25.28	25.33	25.24	96,996
June 25, 2025	25.3	25.22	25.22	25.34	25.2	164,469
June 24, 2025	25.25	25.31	25.31	25.34	25.24	114,032
June 23, 2025	25.23	25.23	25.23	25.27	25.2	89,495
June 20, 2025	25.19	25.2	25.2	25.23	25.15	88,287
June 18, 2025	25.13	25.14	25.14	25.19	25.12	77,117
June 17, 2025	25.1	25.13	25.13	25.3	25.07	143,567
June 16, 2025	25.07	25.07	25.07	25.16	25.05	88,411
June 13, 2025	25.11	25.06	25.09	25.13	25.05	110,808
June 12, 2025	25.16	25.16	25.16	25.21	25.09	123,133
June 11, 2025	25.19	25.16	25.16	25.21	25.14	116,727

JPMorgan Chase & Co. (JPM-PC) NYSE