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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	24.09	23.93	23.93	24.11	23.92	146,086
May 27, 2025	24	24.05	24.05	24.14	23.97	87,322
May 23, 2025	23.9	23.93	23.93	23.99	23.82	151,875
May 22, 2025	23.91	24	24	24.02	23.87	174,258
May 21, 2025	24.3	23.95	23.95	24.31	23.95	167,288
May 20, 2025	24.28	24.32	24.32	24.37	24.27	73,703
May 19, 2025	24.23	24.35	24.35	24.35	24.19	89,689
May 16, 2025	24.35	24.3	24.3	24.35	24.19	200,338
May 15, 2025	24.19	24.3	24.3	24.33	24.19	87,358
May 14, 2025	24.33	24.19	24.19	24.33	24.14	124,770
May 13, 2025	24.29	24.31	24.31	24.33	24.19	132,354
May 12, 2025	24.38	24.29	24.29	24.39	24.25	141,079
May 09, 2025	24.24	24.27	24.27	24.32	24.21	87,191
May 08, 2025	24.36	24.24	24.24	24.36	24.23	101,044
May 07, 2025	24.25	24.28	24.28	24.34	24.2	102,960
May 06, 2025	24.14	24.2	24.2	24.26	24.09	116,550
May 05, 2025	24.16	24.14	24.14	24.19	24.11	140,083
May 02, 2025	24.22	24.16	24.16	24.25	24.07	200,372
May 01, 2025	24.6	24.48	24.48	24.64	24.32	230,760
April 30, 2025	24.74	24.54	24.54	24.74	24.45	281,964
April 29, 2025	24.82	24.76	24.76	24.87	24.73	114,618
April 28, 2025	24.85	24.78	24.78	24.85	24.74	130,437
April 25, 2025	24.97	24.82	24.82	24.97	24.78	73,513
April 24, 2025	24.88	24.88	24.88	24.92	24.83	85,469
April 23, 2025	24.81	24.8	24.8	24.93	24.72	134,281
April 22, 2025	24.55	24.65	24.65	24.73	24.54	91,620
April 21, 2025	24.59	24.53	24.53	24.62	24.45	97,675
April 17, 2025	24.47	24.64	24.64	24.67	24.45	126,373
April 16, 2025	24.35	24.52	24.52	24.61	24.35	134,801
April 15, 2025	24.39	24.4	24.4	24.55	24.33	147,051
April 14, 2025	24.45	24.39	24.39	24.48	24.21	115,365
April 11, 2025	24.25	24.29	24.29	24.35	24.03	178,502
April 10, 2025	24.59	24.29	24.29	24.69	24.29	203,034
April 09, 2025	24.26	24.7	24.7	24.7	24.07	164,766
April 08, 2025	24.5	24.3	24.3	24.52	24.25	156,971
April 07, 2025	24.5	24.35	24.35	24.74	24.32	258,941
April 04, 2025	24.46	24.54	24.54	24.6	24.3	216,473

JPMorgan Chase & Co. (JPM-PD) NYSE