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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.55	19.51	19.51	19.65	19.41	247,502
February 19, 2026	19.55	19.58	19.58	19.64	19.52	133,780
February 18, 2026	19.65	19.59	19.59	19.72	19.53	151,739
February 17, 2026	19.58	19.66	19.66	19.67	19.52	215,099
February 13, 2026	19.41	19.58	19.58	19.58	19.4	90,067
February 12, 2026	19.38	19.39	19.39	19.47	19.35	100,383
February 11, 2026	19.4	19.4	19.4	19.42	19.35	39,663
February 10, 2026	19.37	19.36	19.36	19.42	19.32	150,088
February 09, 2026	19.35	19.34	19.34	19.38	19.28	117,472
February 06, 2026	19.35	19.32	19.32	19.42	19.29	134,658
February 05, 2026	19.39	19.33	19.33	19.45	19.25	147,540
February 04, 2026	19.49	19.44	19.44	19.52	19.41	61,263
February 03, 2026	19.63	19.52	19.52	19.63	19.41	76,596
February 02, 2026	19.59	19.61	19.61	19.64	19.52	48,335
January 30, 2026	19.72	19.57	19.57	19.72	19.52	83,119
January 29, 2026	19.85	19.83	19.55	19.9	19.78	115,654
January 28, 2026	19.93	19.86	19.58	19.96	19.85	59,185
January 27, 2026	19.91	19.95	19.95	19.98	19.91	66,708
January 26, 2026	19.93	19.95	19.95	19.97	19.85	117,506
January 23, 2026	19.84	19.87	19.87	19.94	19.83	93,681
January 22, 2026	19.83	19.84	19.84	19.94	19.79	132,780
January 21, 2026	19.72	19.76	19.76	19.83	19.68	114,109
January 20, 2026	19.7	19.73	19.73	19.77	19.66	309,957
January 16, 2026	19.79	19.83	19.83	19.9	19.76	140,099
January 15, 2026	19.74	19.84	19.84	19.87	19.68	145,028
January 14, 2026	19.55	19.64	19.64	19.68	19.55	79,012
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

JPMorgan Chase & Co. (JPM-PK) NYSE