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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.44	20.4	20.4	20.53	20.37	76,142
February 19, 2026	20.4	20.45	20.45	20.5	20.4	43,890
February 18, 2026	20.53	20.46	20.46	20.62	20.41	135,275
February 17, 2026	20.4	20.5	20.5	20.57	20.39	82,033
February 13, 2026	20.29	20.44	20.44	20.47	20.29	49,949
February 12, 2026	20.28	20.26	20.26	20.33	20.26	74,494
February 11, 2026	20.24	20.26	20.26	20.29	20.23	29,347
February 10, 2026	20.27	20.23	20.23	20.27	20.17	64,843
February 09, 2026	20.21	20.15	20.15	20.22	20.1	133,308
February 06, 2026	20.27	20.16	20.16	20.27	20.15	73,042
February 05, 2026	20.27	20.2	20.2	20.29	20.11	99,794
February 04, 2026	20.26	20.24	20.24	20.34	20.18	50,405
February 03, 2026	20.43	20.3	20.3	20.44	20.2	71,183
February 02, 2026	20.35	20.38	20.38	20.44	20.35	69,510
January 30, 2026	20.45	20.35	20.35	20.45	20.31	90,740
January 29, 2026	20.67	20.73	20.43	20.73	20.65	62,163
January 28, 2026	20.74	20.69	20.69	20.79	20.69	36,491
January 27, 2026	20.79	20.78	20.78	20.81	20.73	30,964
January 26, 2026	20.75	20.79	20.79	20.84	20.71	68,905
January 23, 2026	20.66	20.77	20.77	20.77	20.66	70,033
January 22, 2026	20.67	20.66	20.66	20.82	20.66	89,832
January 21, 2026	20.6	20.68	20.68	20.71	20.59	55,676
January 20, 2026	20.61	20.58	20.58	20.67	20.53	68,936
January 16, 2026	20.7	20.76	20.76	20.79	20.68	70,220
January 15, 2026	20.53	20.77	20.77	20.77	20.53	198,988
January 14, 2026	20.41	20.48	20.48	20.52	20.41	59,060
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

JPMorgan Chase & Co. (JPM-PJ) NYSE