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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.53	20.53	20.53	20.61	20.53	68,111
September 25, 2025	20.73	20.53	20.53	20.76	20.45	179,215
September 24, 2025	20.81	20.74	20.74	20.81	20.72	84,867
September 23, 2025	20.74	20.8	20.8	20.86	20.65	120,004
September 22, 2025	20.83	20.78	20.78	20.83	20.7	80,951
September 19, 2025	20.88	20.79	20.79	20.88	20.69	115,711
September 18, 2025	21	20.84	20.84	21.04	20.84	80,981
September 17, 2025	21.06	21.07	21.07	21.12	20.95	124,914
September 16, 2025	21.02	21.04	21.04	21.05	20.98	134,669
September 15, 2025	20.98	21.02	21.02	21.03	20.94	139,841
September 12, 2025	20.96	20.95	20.95	20.98	20.86	107,425
September 11, 2025	20.9	20.98	20.98	20.98	20.85	113,926
September 10, 2025	20.82	20.83	20.83	20.9	20.77	93,665
September 09, 2025	20.64	20.72	20.72	20.76	20.64	222,656
September 08, 2025	20.55	20.73	20.73	20.79	20.55	209,333
September 05, 2025	20.37	20.53	20.53	20.54	20.17	152,500
September 04, 2025	20.25	20.26	20.26	20.28	20.15	120,844
September 03, 2025	20.18	20.18	20.18	20.24	20.15	118,344
September 02, 2025	20.13	20.11	20.11	20.19	20.05	240,991
August 29, 2025	20.23	20.21	20.21	20.23	20.1	163,824
August 28, 2025	20.2	20.2	20.2	20.26	20.12	192,951
August 27, 2025	20.17	20.18	20.18	20.2	20.05	189,769
August 26, 2025	20.28	20.17	20.17	20.29	20.12	141,318
August 25, 2025	20.26	20.26	20.26	20.34	20.19	159,710
August 22, 2025	20.02	20.27	20.27	20.28	19.93	169,821
August 21, 2025	19.88	19.97	19.97	19.97	19.67	132,572
August 20, 2025	19.98	19.93	19.93	20.01	19.88	182,776
August 19, 2025	19.8	19.95	19.95	19.99	19.8	246,685
August 18, 2025	19.71	19.78	19.78	19.78	19.66	63,465
August 15, 2025	19.72	19.66	19.66	19.74	19.63	84,893
August 14, 2025	19.71	19.68	19.68	19.74	19.57	134,077
August 13, 2025	19.7	19.77	19.77	19.8	19.7	124,875
August 12, 2025	19.56	19.67	19.67	19.67	19.56	93,020
August 11, 2025	19.59	19.59	19.59	19.59	19.53	66,692
August 08, 2025	19.59	19.54	19.54	19.59	19.5	113,524
August 07, 2025	19.67	19.58	19.58	19.68	19.54	235,130
August 06, 2025	19.69	19.58	19.58	19.78	19.54	135,355
August 05, 2025	19.66	19.71	19.71	19.9	19.59	158,997
August 04, 2025	19.53	19.66	19.66	19.71	19.51	138,993
August 01, 2025	19.75	19.7	19.7	19.83	19.66	100,078
July 31, 2025	19.67	19.71	19.71	19.88	19.67	184,363
July 30, 2025	19.66	19.63	19.63	19.78	19.63	115,898
July 29, 2025	19.6	19.67	19.67	19.68	19.52	212,406
July 28, 2025	19.6	19.57	19.57	19.6	19.51	92,191
July 25, 2025	19.63	19.56	19.56	19.63	19.53	90,075
July 24, 2025	19.55	19.58	19.58	19.63	19.54	214,163
July 23, 2025	19.65	19.55	19.55	19.7	19.53	186,805
July 22, 2025	19.76	19.69	19.69	19.8	19.65	101,736
July 21, 2025	19.76	19.73	19.73	19.86	19.68	102,825
July 18, 2025	19.65	19.72	19.72	19.72	19.6	95,122
July 17, 2025	19.5	19.64	19.64	19.75	19.48	171,867
July 16, 2025	19.5	19.51	19.51	19.63	19.39	118,516
July 15, 2025	19.75	19.48	19.48	19.8	19.42	165,648
July 14, 2025	19.88	19.7	19.7	19.88	19.64	131,623
July 11, 2025	19.99	19.87	19.87	20.06	19.84	97,737
July 10, 2025	19.95	20.01	20.01	20.03	19.9	76,828
July 09, 2025	19.94	19.9	19.9	19.99	19.86	114,545
July 08, 2025	19.74	19.82	19.82	19.89	19.72	204,608
July 07, 2025	19.93	19.78	19.78	19.95	19.73	227,034
July 03, 2025	19.97	19.96	19.96	20	19.9	42,793

JPMorgan Chase & Co. (JPM-PL) NYSE