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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JPMorgan Chase & Co. (JPM-PJ) NYSE