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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	20.27	20.25	20.25	20.28	20.18	48,326
September 26, 2025	20.18	20.2	20.2	20.28	20.18	74,058
September 25, 2025	20.33	20.17	20.17	20.38	20.15	76,631
September 24, 2025	20.44	20.33	20.33	20.44	20.33	36,673
September 23, 2025	20.42	20.41	20.41	20.44	20.31	56,882
September 22, 2025	20.45	20.43	20.43	20.51	20.38	64,513
September 19, 2025	20.57	20.46	20.46	20.57	20.36	75,750
September 18, 2025	20.64	20.56	20.56	20.7	20.46	93,163
September 17, 2025	20.79	20.71	20.71	20.8	20.55	63,772
September 16, 2025	20.63	20.72	20.72	20.74	20.59	116,798
September 15, 2025	20.59	20.6	20.6	20.64	20.53	68,422
September 12, 2025	20.54	20.62	20.62	20.62	20.43	119,318
September 11, 2025	20.44	20.57	20.57	20.59	20.4	125,116
September 10, 2025	20.37	20.38	20.38	20.45	20.3	108,616
September 09, 2025	20.18	20.23	20.23	20.31	20.15	80,275
September 08, 2025	20.14	20.24	20.24	20.28	20.14	78,077
September 05, 2025	19.92	20.06	20.06	20.06	19.77	107,972
September 04, 2025	19.73	19.8	19.8	19.83	19.71	97,135
September 03, 2025	19.65	19.73	19.73	19.79	19.55	94,647
September 02, 2025	19.58	19.63	19.63	19.69	19.55	116,856
August 29, 2025	19.67	19.65	19.65	19.7	19.6	102,231
August 28, 2025	19.71	19.65	19.65	19.72	19.63	56,583
August 27, 2025	19.65	19.66	19.66	19.7	19.63	81,855
August 26, 2025	19.74	19.75	19.75	19.78	19.55	105,554
August 25, 2025	19.79	19.74	19.74	19.89	19.73	103,782
August 22, 2025	19.54	19.8	19.8	19.82	19.46	218,890
August 21, 2025	19.45	19.46	19.46	19.55	19.45	213,362
August 20, 2025	19.55	19.51	19.51	19.6	19.38	259,042
August 19, 2025	19.43	19.55	19.55	19.55	19.39	137,914
August 18, 2025	19.34	19.43	19.43	19.43	19.31	107,053
August 15, 2025	19.36	19.34	19.34	19.41	19.27	119,437
August 14, 2025	19.35	19.36	19.36	19.38	19.27	116,263
August 13, 2025	19.36	19.39	19.39	19.42	19.33	93,581
August 12, 2025	19.2	19.29	19.29	19.33	19.2	80,340
August 11, 2025	19.18	19.23	19.23	19.26	19.13	153,866
August 08, 2025	19.18	19.15	19.15	19.2	19.12	73,002
August 07, 2025	19.23	19.16	19.16	19.27	19.1	1.29M
August 06, 2025	19.32	19.22	19.22	19.4	19.2	72,577
August 05, 2025	19.33	19.38	19.38	19.41	19.22	131,027
August 04, 2025	19.12	19.33	19.33	19.33	19.12	77,074
August 01, 2025	19.39	19.37	19.09	19.48	19.33	179,595
July 31, 2025	19.41	19.35	19.07	19.49	19.33	129,100
July 30, 2025	19.32	19.37	19.09	19.49	19.32	71,012
July 29, 2025	19.27	19.36	19.08	19.38	19.25	81,495
July 28, 2025	19.3	19.22	18.94	19.31	19.21	91,319
July 25, 2025	19.31	19.24	18.96	19.35	19.24	142,960

JPMorgan Chase & Co. (JPM-PK) NYSE