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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.33	19.28	19	19.37	19.26	153,515
July 23, 2025	19.31	19.35	19.07	19.36	19.19	132,377
July 22, 2025	19.42	19.32	19.04	19.45	19.27	120,411
July 21, 2025	19.39	19.43	19.43	19.55	19.28	108,028
July 18, 2025	19.42	19.33	19.33	19.43	19.32	73,859
July 17, 2025	19.22	19.39	19.39	19.42	19.22	175,523
July 16, 2025	19.27	19.2	19.2	19.3	19.06	100,811
July 15, 2025	19.43	19.23	19.23	19.43	19.17	103,774
July 14, 2025	19.55	19.37	19.37	19.55	19.28	124,362
July 11, 2025	19.65	19.56	19.56	19.69	19.5	74,844
July 10, 2025	19.47	19.66	19.66	19.69	19.47	71,767
July 09, 2025	19.52	19.53	19.53	19.56	19.44	59,655
July 08, 2025	19.4	19.42	19.42	19.46	19.35	94,003
July 07, 2025	19.49	19.39	19.39	19.5	19.35	117,188
July 03, 2025	19.52	19.49	19.49	19.58	19.46	32,627
July 02, 2025	19.35	19.52	19.52	19.53	19.32	119,590
July 01, 2025	19.11	19.37	19.37	19.4	19.06	162,548
June 30, 2025	18.98	19.11	19.11	19.24	18.97	339,028
June 27, 2025	19.14	18.97	18.97	19.22	18.93	191,042
June 26, 2025	19.06	19.14	19.14	19.23	19.04	73,418
June 25, 2025	19.18	19.03	19.03	19.19	19.01	92,723
June 24, 2025	19.07	19.13	19.13	19.16	19	76,724
June 23, 2025	19	19.03	19.03	19.07	18.95	102,166
June 20, 2025	18.87	18.96	18.96	19.02	18.85	122,577
June 18, 2025	18.74	18.84	18.84	18.84	18.74	109,762
June 17, 2025	18.68	18.75	18.75	18.78	18.65	130,265
June 16, 2025	18.76	18.72	18.72	18.87	18.64	241,304
June 13, 2025	18.76	18.77	18.77	18.82	18.66	99,778
June 12, 2025	18.92	18.87	18.87	18.93	18.82	125,503
June 11, 2025	18.97	18.87	18.87	19.02	18.85	115,061
June 10, 2025	18.88	18.92	18.92	18.94	18.87	71,039
June 09, 2025	18.79	18.87	18.87	18.88	18.78	110,856
June 06, 2025	18.9	18.79	18.79	18.91	18.75	81,485
June 05, 2025	18.94	18.93	18.93	18.99	18.88	127,891
June 04, 2025	18.87	18.9	18.9	18.93	18.83	124,853
June 03, 2025	18.88	18.82	18.82	18.93	18.75	151,493
June 02, 2025	18.86	18.79	18.79	18.86	18.68	123,316
May 30, 2025	18.73	18.86	18.86	18.86	18.63	512,897
May 29, 2025	18.73	18.7	18.7	18.76	18.7	93,319
May 28, 2025	18.71	18.68	18.68	18.77	18.62	122,449
May 27, 2025	18.82	18.71	18.71	18.82	18.68	172,158
May 23, 2025	18.58	18.62	18.62	18.62	18.51	115,942
May 22, 2025	18.54	18.61	18.61	18.68	18.49	157,235

JPMorgan Chase & Co. (JPM-PK) NYSE