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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.16	20.05	20.05	20.2	20.01	53,124
October 15, 2025	20.05	20.15	20.15	20.18	20.05	75,608
October 14, 2025	19.94	20.04	20.04	20.07	19.89	123,837
October 13, 2025	20.05	20.06	20.06	20.06	19.98	56,548
October 10, 2025	20.11	19.93	19.93	20.13	19.88	74,960
October 09, 2025	20.14	20.05	20.05	20.21	20.01	115,862
October 08, 2025	20.21	20.21	20.21	20.26	20.14	46,629
October 07, 2025	20.26	20.22	20.22	20.32	20.16	55,373
October 06, 2025	20.16	20.22	20.22	20.25	20.11	62,774
October 03, 2025	20.2	20.18	20.18	20.3	20.18	53,921
October 02, 2025	20.39	20.26	20.26	20.41	20.2	57,069
October 01, 2025	20.02	20.33	20.33	20.37	20.02	87,155
September 30, 2025	20.17	19.97	19.97	20.23	19.92	281,515

JPMorgan Chase & Co. (JPM-PK) NYSE