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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.2	21.07	21.07	21.2	21.03	66,576
October 15, 2025	21.1	21.2	21.2	21.2	21.08	67,891
October 14, 2025	21	21.07	21.07	21.11	20.98	32,938
October 13, 2025	21.08	21.04	21.04	21.1	21.02	42,050
October 10, 2025	21.1	20.96	20.96	21.19	20.9	76,124
October 09, 2025	21.16	21.05	21.05	21.26	21.05	44,808
October 08, 2025	21.31	21.19	21.19	21.31	21.18	30,188
October 07, 2025	21.4	21.28	21.28	21.4	21.23	24,084
October 06, 2025	21.28	21.32	21.32	21.35	21.21	44,298
October 03, 2025	21.31	21.33	21.33	21.4	21.22	66,304
October 02, 2025	21.31	21.31	21.31	21.44	21.24	62,722
October 01, 2025	21.04	21.34	21.34	21.38	21.02	47,807
September 30, 2025	21.24	20.98	20.98	21.25	20.98	58,385
September 29, 2025	21.27	21.24	21.24	21.32	21.22	26,637
September 26, 2025	21.24	21.25	21.25	21.29	21.18	57,473
September 25, 2025	21.33	21.17	21.17	21.34	21.12	82,128
September 24, 2025	21.28	21.33	21.33	21.87	21.24	247,184
September 23, 2025	21.33	21.3	21.3	21.37	21.21	72,337
September 22, 2025	21.36	21.33	21.33	21.4	21.3	99,887
September 19, 2025	21.5	21.4	21.4	21.53	21.3	96,473
September 18, 2025	21.57	21.5	21.5	21.75	21.48	46,283
September 17, 2025	21.65	21.59	21.59	21.71	21.55	53,355
September 16, 2025	21.64	21.64	21.64	21.64	21.57	76,838
September 15, 2025	21.59	21.58	21.58	21.61	21.54	44,589
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

JPMorgan Chase & Co. (JPM-PJ) NYSE