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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	19.68	19.68	19.68	19.77	19.67	60,350
June 16, 2025	19.8	19.67	19.67	19.87	19.65	88,441
June 13, 2025	19.74	19.78	19.78	19.83	19.64	46,789
June 12, 2025	19.9	19.86	19.86	19.92	19.78	52,735
June 11, 2025	20	19.86	19.86	20.02	19.78	49,997
June 10, 2025	19.89	19.88	19.88	19.97	19.88	67,916
June 09, 2025	19.81	19.85	19.85	19.93	19.81	54,449
June 06, 2025	19.92	19.81	19.81	19.94	19.78	59,912
June 05, 2025	19.96	19.97	19.97	20	19.9	49,014
June 04, 2025	19.81	19.9	19.9	19.91	19.81	61,011
June 03, 2025	19.74	19.77	19.77	19.89	19.74	95,599
June 02, 2025	19.77	19.71	19.71	19.77	19.63	97,323
May 30, 2025	19.59	19.82	19.82	19.82	19.55	658,065
May 29, 2025	19.64	19.58	19.58	19.65	19.56	22,412

JPMorgan Chase & Co. (JPM-PJ) NYSE