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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.63	19.6	19.6	19.7	19.53	69,082
January 12, 2026	19.55	19.56	19.56	19.6	19.52	111,020
January 09, 2026	19.58	19.56	19.56	19.6	19.49	82,516
January 08, 2026	19.61	19.56	19.56	19.68	19.55	179,177
January 07, 2026	19.67	19.61	19.61	19.67	19.56	89,444
January 06, 2026	19.64	19.59	19.59	19.64	19.5	83,480
January 05, 2026	19.64	19.63	19.63	19.75	19.57	164,483
January 02, 2026	19.47	19.62	19.62	19.62	19.47	92,556
December 31, 2025	19.34	19.4	19.4	19.44	19.34	256,177
December 30, 2025	19.31	19.4	19.4	19.42	19.31	142,428
December 29, 2025	19.33	19.35	19.35	19.39	19.32	154,125
December 26, 2025	19.37	19.34	19.34	19.4	19.33	95,102
December 24, 2025	19.34	19.34	19.34	19.4	19.34	47,103
December 23, 2025	19.36	19.38	19.38	19.4	19.25	263,676
December 22, 2025	19.39	19.38	19.38	19.46	19.38	168,985
December 19, 2025	19.41	19.42	19.42	19.47	19.36	179,883
December 18, 2025	19.42	19.41	19.41	19.49	19.38	348,116
December 17, 2025	19.48	19.38	19.38	19.5	19.36	213,237
December 16, 2025	19.46	19.54	19.54	19.55	19.45	196,850
December 15, 2025	19.46	19.5	19.5	19.55	19.38	225,688
December 12, 2025	19.48	19.44	19.44	19.52	19.33	216,571
December 11, 2025	19.27	19.57	19.57	19.57	19.24	267,657
December 10, 2025	19.2	19.27	19.27	19.29	19.15	145,299
December 09, 2025	19.2	19.19	19.19	19.28	19.13	234,789
December 08, 2025	19.16	19.18	19.18	19.24	19.12	130,901
December 05, 2025	19.16	19.17	19.17	19.26	19.07	387,909
December 04, 2025	19.21	19.18	19.18	19.25	19.16	273,942
December 03, 2025	19.29	19.22	19.22	19.33	19.21	111,253
December 02, 2025	19.37	19.28	19.28	19.41	19.17	325,476
December 01, 2025	19.47	19.37	19.37	19.49	19.33	122,889
November 28, 2025	19.5	19.47	19.47	19.57	19.47	33,969
November 26, 2025	19.41	19.47	19.47	19.55	19.34	66,392
November 25, 2025	19.33	19.37	19.37	19.37	19.22	88,222
November 24, 2025	19.26	19.25	19.25	19.36	19.22	125,553
November 21, 2025	19.2	19.21	19.21	19.31	19.15	120,669
November 20, 2025	19.35	19.2	19.2	19.4	19.14	115,193
November 19, 2025	19.25	19.3	19.3	19.38	19.2	149,523
November 18, 2025	19.32	19.33	19.33	19.42	19.26	103,531
November 17, 2025	19.55	19.38	19.38	19.57	19.3	146,970
November 14, 2025	19.44	19.57	19.57	19.66	19.4	84,697
November 13, 2025	19.69	19.5	19.5	19.69	19.47	130,975
November 12, 2025	19.8	19.7	19.7	19.84	19.7	66,489
November 11, 2025	19.84	19.79	19.79	19.92	19.79	56,131
November 10, 2025	19.8	19.88	19.88	19.91	19.76	73,187
November 07, 2025	19.74	19.72	19.72	19.77	19.69	67,402
November 06, 2025	19.83	19.77	19.77	19.87	19.71	80,172
November 05, 2025	19.78	19.8	19.8	19.88	19.74	63,361
November 04, 2025	19.75	19.74	19.74	19.8	19.71	72,458
November 03, 2025	19.99	19.81	19.81	19.99	19.77	100,603
October 31, 2025	20.2	20.17	19.89	20.2	20.03	159,074
October 30, 2025	20.26	20.16	19.88	20.27	20.1	64,776
October 29, 2025	20.34	20.27	19.98	20.41	20.26	71,959
October 28, 2025	20.35	20.31	20.02	20.41	20.29	116,264
October 27, 2025	20.36	20.35	20.06	20.39	20.27	106,934
October 24, 2025	20.3	20.29	20.29	20.34	20.25	495,066
October 23, 2025	20.26	20.27	20.27	20.3	20.24	151,031
October 22, 2025	20.3	20.27	20.27	20.33	20.17	76,953
October 21, 2025	20.32	20.34	20.34	20.42	20.29	88,381
October 20, 2025	20.24	20.33	20.33	20.35	20.18	75,131
October 17, 2025	20.11	20.14	20.14	20.14	20.01	103,972

JPMorgan Chase & Co. (JPM-PK) NYSE