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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	21.59	21.55	21.55	21.6	21.49	39,652
September 11, 2025	21.44	21.6	21.6	21.68	21.39	147,136
September 10, 2025	21.44	21.38	21.38	21.45	21.35	78,165
September 09, 2025	21.22	21.3	21.3	21.31	21.2	63,587
September 08, 2025	21.21	21.28	21.28	21.33	21.11	145,814
September 05, 2025	20.84	21.05	21.05	21.15	20.82	67,856
September 04, 2025	20.65	20.74	20.74	20.74	20.61	52,305
September 03, 2025	20.59	20.63	20.63	20.64	20.57	38,772
September 02, 2025	20.45	20.52	20.52	20.6	20.44	64,359
August 29, 2025	20.49	20.54	20.54	20.59	20.49	129,282
August 28, 2025	20.5	20.53	20.53	20.58	20.5	45,278
August 27, 2025	20.5	20.49	20.49	20.53	20.43	67,381
August 26, 2025	20.6	20.55	20.55	20.6	20.48	50,381
August 25, 2025	20.65	20.6	20.6	20.7	20.56	47,939
August 22, 2025	20.44	20.59	20.59	20.65	20.4	69,067
August 21, 2025	20.42	20.38	20.38	20.47	20.35	50,756
August 20, 2025	20.51	20.43	20.43	20.55	20.38	64,437
August 19, 2025	20.35	20.47	20.47	20.5	20.3	43,882
August 18, 2025	20.27	20.34	20.34	20.38	20.21	67,199
August 15, 2025	20.27	20.2	20.2	20.31	20.2	38,779
August 14, 2025	20.24	20.26	20.26	20.32	20.18	37,169
August 13, 2025	20.31	20.31	20.31	20.37	20.28	50,484
August 12, 2025	20.15	20.25	20.25	20.25	20.15	33,587
August 11, 2025	20.19	20.17	20.17	20.19	20.13	49,492
August 08, 2025	20.06	20.17	20.17	20.17	20.05	36,666
August 07, 2025	20.17	20.08	20.08	20.27	20.04	68,511
August 06, 2025	20.24	20.15	20.15	20.33	20.08	79,600
August 05, 2025	20.3	20.24	20.24	20.34	20.16	67,621
August 04, 2025	20.25	20.31	20.31	20.35	20.18	50,863
August 01, 2025	20.4	20.43	20.43	20.43	20.31	81,209
July 31, 2025	20.32	20.36	20.36	20.47	20.31	104,248
July 30, 2025	20.32	20.35	20.35	20.43	20.25	63,099
July 29, 2025	20.22	20.32	20.32	20.33	20.18	34,551
July 28, 2025	20.18	20.16	20.16	20.24	20.1	55,284
July 25, 2025	20.27	20.2	20.2	20.29	20.18	50,542
July 24, 2025	20.24	20.22	20.22	20.33	20.2	63,250
July 23, 2025	20.33	20.24	20.24	20.35	20.18	40,995
July 22, 2025	20.37	20.28	20.28	20.38	20.26	36,081
July 21, 2025	20.36	20.37	20.37	20.5	20.27	36,538
July 18, 2025	20.34	20.29	20.29	20.39	20.26	33,600
July 17, 2025	20.16	20.33	20.33	20.4	20.16	75,165
July 16, 2025	20.22	20.16	20.16	20.27	20.05	54,508
July 15, 2025	20.39	20.14	20.14	20.39	20.11	57,391
July 14, 2025	20.5	20.36	20.36	20.55	20.27	49,976
July 11, 2025	20.57	20.56	20.56	20.66	20.53	34,687
July 10, 2025	20.52	20.69	20.69	20.69	20.52	39,838
July 09, 2025	20.6	20.55	20.55	20.63	20.52	43,780
July 08, 2025	20.41	20.5	20.5	20.51	20.4	42,237
July 07, 2025	20.58	20.49	20.49	20.58	20.41	56,194
July 03, 2025	20.43	20.59	20.59	20.62	20.43	30,293
July 02, 2025	20.44	20.49	20.49	20.57	20.32	54,081
July 01, 2025	20.12	20.45	20.45	20.46	20.11	47,154
June 30, 2025	19.99	20.08	20.08	20.28	19.98	107,009
June 27, 2025	20.09	19.97	19.97	20.2	19.97	41,916
June 26, 2025	20.02	20.16	20.16	20.17	20.02	90,241
June 25, 2025	20.13	20.03	20.03	20.13	19.93	69,466
June 24, 2025	19.95	20.1	20.1	20.1	19.95	47,273
June 23, 2025	19.85	19.92	19.92	19.96	19.85	27,338
June 20, 2025	19.78	19.85	19.85	19.89	19.78	36,433
June 18, 2025	19.68	19.75	19.75	19.78	19.68	45,681

JPMorgan Chase & Co. (JPM-PJ) NYSE