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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.45	20.43	20.43	20.55	20.42	63,285
January 12, 2026	20.47	20.39	20.39	20.47	20.37	104,192
January 09, 2026	20.44	20.44	20.44	20.46	20.37	61,939
January 08, 2026	20.4	20.47	20.47	20.51	20.36	181,270
January 07, 2026	20.36	20.4	20.4	20.41	20.32	57,023
January 06, 2026	20.35	20.29	20.29	20.39	20.24	114,667
January 05, 2026	20.4	20.38	20.38	20.47	20.3	197,178
January 02, 2026	20.29	20.36	20.36	20.38	20.29	183,806
December 31, 2025	20.17	20.24	20.24	20.24	20.17	129,363
December 30, 2025	20.06	20.17	20.17	20.29	20.02	284,803
December 29, 2025	20.14	20.08	20.08	20.18	20.05	370,880
December 26, 2025	20.19	20.16	20.16	20.22	20.11	164,665
December 24, 2025	20.16	20.17	20.17	20.25	20.16	77,412
December 23, 2025	20.15	20.16	20.16	20.23	20.14	64,978
December 22, 2025	20.18	20.21	20.21	20.27	20.18	121,959
December 19, 2025	20.18	20.22	20.22	20.29	20.15	119,264
December 18, 2025	20.21	20.23	20.23	20.28	20.14	175,695
December 17, 2025	20.25	20.14	20.14	20.32	20.11	127,115
December 16, 2025	20.33	20.3	20.3	20.33	20.23	104,721
December 15, 2025	20.25	20.29	20.29	20.3	20.2	91,027
December 12, 2025	20.23	20.23	20.23	20.25	20.15	85,159
December 11, 2025	20.11	20.31	20.31	20.31	20.09	126,399
December 10, 2025	20.12	20.11	20.11	20.17	20.03	98,317
December 09, 2025	20.1	20.07	20.07	20.18	20.05	148,862
December 08, 2025	20.03	20.08	20.08	20.08	19.98	80,505
December 05, 2025	20.02	20.02	20.02	20.12	19.97	142,380
December 04, 2025	20.09	20.01	20.01	20.13	20	95,579
December 03, 2025	20.1	20.09	20.09	20.15	20.07	60,999
December 02, 2025	20.27	20.15	20.15	20.32	20.06	93,885
December 01, 2025	20.35	20.25	20.25	20.38	20.24	73,949
November 28, 2025	20.45	20.35	20.35	20.47	20.31	49,903
November 26, 2025	20.26	20.37	20.37	20.4	20.26	41,730
November 25, 2025	20.13	20.25	20.25	20.27	20.13	44,099
November 24, 2025	20.1	20.11	20.11	20.27	20.1	74,313
November 21, 2025	20.09	20.06	20.06	20.2	20.01	79,626
November 20, 2025	20.28	20.05	20.05	20.28	20.02	65,521
November 19, 2025	20.15	20.17	20.17	20.23	20.1	50,597
November 18, 2025	20.2	20.18	20.18	20.32	20.15	67,229
November 17, 2025	20.45	20.23	20.23	20.5	20.22	94,818
November 14, 2025	20.46	20.45	20.45	20.6	20.4	54,249
November 13, 2025	20.57	20.53	20.53	20.63	20.44	84,312
November 12, 2025	20.69	20.63	20.63	20.76	20.61	53,108
November 11, 2025	20.79	20.69	20.69	20.92	20.69	57,020
November 10, 2025	20.79	20.79	20.79	20.88	20.7	68,922
November 07, 2025	20.75	20.73	20.73	20.76	20.65	31,455
November 06, 2025	20.8	20.75	20.75	20.87	20.66	52,423
November 05, 2025	20.72	20.76	20.76	20.87	20.72	52,943
November 04, 2025	20.74	20.76	20.76	20.84	20.67	75,512
November 03, 2025	20.94	20.8	20.8	20.94	20.69	80,864
October 31, 2025	21.17	21.06	21.06	21.25	21.01	171,226
October 30, 2025	21.35	21.22	21.22	21.41	21.15	61,642
October 29, 2025	21.41	21.38	21.38	21.52	21.38	57,155
October 28, 2025	21.48	21.48	21.48	21.48	21.36	66,793
October 27, 2025	21.36	21.46	21.46	21.49	21.32	74,128
October 24, 2025	21.3	21.29	21.29	21.34	21.25	47,934
October 23, 2025	21.32	21.24	21.24	21.33	21.22	42,824
October 22, 2025	21.35	21.31	21.31	21.43	21.26	29,381
October 21, 2025	21.34	21.33	21.33	21.46	21.33	45,441
October 20, 2025	21.15	21.35	21.35	21.37	21.15	74,120
October 17, 2025	21.06	21.09	21.09	21.15	21.05	42,229

JPMorgan Chase & Co. (JPM-PJ) NYSE