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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.96	25.08	25.08	25.1	24.96	110,285
August 21, 2025	24.9	24.98	24.98	25.01	24.9	76,565
August 20, 2025	25.04	24.95	24.95	25.04	24.92	89,858
August 19, 2025	24.89	24.97	24.97	25.04	24.89	89,133
August 18, 2025	24.82	24.91	24.91	24.92	24.82	104,021
August 15, 2025	24.91	24.85	24.85	24.95	24.84	118,416
August 14, 2025	24.85	24.87	24.87	24.87	24.8	65,247
August 13, 2025	24.81	24.86	24.86	24.92	24.79	94,461
August 12, 2025	24.75	24.8	24.8	24.8	24.73	151,017
August 11, 2025	24.82	24.77	24.77	24.85	24.74	97,456
August 08, 2025	24.71	24.77	24.77	24.78	24.63	112,776
August 07, 2025	24.75	24.63	24.63	24.85	24.63	62,435
August 06, 2025	24.85	24.7	24.7	24.86	24.68	104,455
August 05, 2025	24.84	24.8	24.8	24.89	24.79	98,341
August 04, 2025	24.87	24.85	24.85	24.93	24.79	98,309
August 01, 2025	25.06	25.13	24.77	25.14	25.04	55,361
July 31, 2025	25.08	25.06	24.7	25.2	25.01	372,226
July 30, 2025	25.01	25.04	24.68	25.11	25.01	83,073
July 29, 2025	24.93	25.05	24.69	25.09	24.93	72,057
July 28, 2025	25.01	24.93	24.57	25.01	24.92	87,417
July 25, 2025	24.9	25.01	24.65	25.02	24.9	90,151
July 24, 2025	24.94	24.94	24.58	24.96	24.88	111,763
July 23, 2025	24.97	24.95	24.59	24.97	24.92	79,788
July 22, 2025	24.94	24.97	24.97	24.97	24.88	89,975
July 21, 2025	24.93	24.93	24.93	24.95	24.85	92,690
July 18, 2025	24.85	24.91	24.91	24.93	24.81	84,077
July 17, 2025	24.8	24.87	24.87	24.93	24.76	122,524
July 16, 2025	24.75	24.71	24.71	24.86	24.66	86,532
July 15, 2025	24.92	24.75	24.75	24.96	24.72	101,858
July 14, 2025	24.9	24.85	24.85	24.92	24.79	129,207
July 11, 2025	24.89	24.9	24.9	24.93	24.85	121,908
July 10, 2025	24.8	24.89	24.89	24.93	24.79	95,789
July 09, 2025	24.79	24.76	24.76	24.85	24.69	73,122
July 08, 2025	24.64	24.71	24.71	24.75	24.57	112,179
July 07, 2025	24.73	24.63	24.63	24.73	24.6	136,193
July 03, 2025	24.73	24.71	24.71	24.79	24.71	64,538
July 02, 2025	24.71	24.79	24.79	24.82	24.7	176,072
July 01, 2025	24.55	24.78	24.78	24.8	24.52	184,423
June 30, 2025	24.36	24.57	24.57	24.68	24.35	268,567
June 27, 2025	24.56	24.36	24.36	24.56	24.36	89,183
June 26, 2025	24.3	24.54	24.54	24.54	24.3	124,664
June 25, 2025	24.38	24.3	24.3	24.38	24.28	197,749
June 24, 2025	24.31	24.35	24.35	24.39	24.28	217,291
June 23, 2025	24.23	24.25	24.25	24.36	24.22	198,335
June 20, 2025	24.24	24.22	24.22	24.3	24.2	149,329
June 18, 2025	24.16	24.2	24.2	24.23	24.13	92,252
June 17, 2025	24.13	24.15	24.15	24.17	24.1	474,062
June 16, 2025	24.15	24.12	24.12	24.2	24.11	116,596
June 13, 2025	24.12	24.09	24.09	24.18	24.08	109,418
June 12, 2025	24.23	24.18	24.18	24.24	24.11	119,586
June 11, 2025	24.33	24.16	24.16	24.39	24.12	78,080
June 10, 2025	24.27	24.29	24.29	24.31	24.23	57,193
June 09, 2025	24.18	24.21	24.21	24.29	24.18	92,793
June 06, 2025	24.29	24.18	24.18	24.34	24.18	100,402
June 05, 2025	24.31	24.34	24.34	24.4	24.25	99,412
June 04, 2025	24.17	24.24	24.24	24.31	24.17	115,873
June 03, 2025	24.13	24.15	24.15	24.24	24.11	126,116
June 02, 2025	23.97	24.07	24.07	24.08	23.89	212,302
May 30, 2025	24.03	23.89	23.89	24.03	23.88	880,102
May 29, 2025	23.98	23.98	23.98	24.04	23.94	76,504

JPMorgan Chase & Co. (JPM-PD) NYSE