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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	25.1	25.11	25.11	25.12	25.03	65,221
October 06, 2025	25.01	25.07	25.07	25.07	24.99	45,661
October 03, 2025	25.1	24.97	24.97	25.1	24.96	86,309
October 02, 2025	25.04	25.04	25.04	25.13	25	61,109
October 01, 2025	24.92	25.08	25.08	25.08	24.87	141,495
September 30, 2025	25.08	24.85	24.85	25.08	24.83	359,266
September 29, 2025	25.09	25.07	25.07	25.09	25.01	121,335
September 26, 2025	25.02	25.02	25.02	25.08	24.97	140,072
September 25, 2025	25.32	25.02	25.02	25.33	25.02	295,327
September 24, 2025	25.3	25.33	25.33	25.33	25.12	122,956
September 23, 2025	25.3	25.29	25.29	25.3	25.21	97,051
September 22, 2025	25.31	25.29	25.29	25.31	25.16	59,057
September 19, 2025	25.31	25.27	25.27	25.32	25.24	47,671
September 18, 2025	25.28	25.31	25.31	25.34	25.25	55,753
September 17, 2025	25.34	25.32	25.32	25.37	25.26	107,439
September 16, 2025	25.29	25.3	25.3	25.34	25.29	74,912
September 15, 2025	25.28	25.34	25.34	25.36	25.25	81,049
September 12, 2025	25.29	25.27	25.27	25.29	25.2	46,770
September 11, 2025	25.2	25.24	25.3	25.33	25.19	63,967
September 10, 2025	25.28	25.2	25.2	25.33	25.2	65,667
September 09, 2025	25.27	25.23	25.23	25.33	25.23	53,268
September 08, 2025	25.28	25.31	25.31	25.36	25.12	123,159
September 05, 2025	25.1	25.3	25.3	25.36	25.09	146,134
September 04, 2025	25.04	25.07	25.07	25.1	25.02	74,046
September 03, 2025	25.02	25.03	25.03	25.07	25.02	69,079
September 02, 2025	24.99	25.01	25.01	25.02	24.94	130,561
August 29, 2025	24.95	25.03	25.03	25.03	24.91	130,459
August 28, 2025	24.94	24.92	24.92	24.98	24.89	42,166
August 27, 2025	24.86	24.89	24.89	24.95	24.86	42,150
August 26, 2025	25.06	24.9	24.9	25.06	24.86	76,625
August 25, 2025	25.05	25	25	25.07	25	62,654
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

JPMorgan Chase & Co. (JPM-PD) NYSE