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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.4	20.44	20.44	20.44	20.25	805,423
October 16, 2025	20.41	20.38	20.38	20.48	20.3	156,079
October 15, 2025	20.34	20.4	20.4	20.46	20.3	175,241
October 14, 2025	20.31	20.27	20.27	20.38	20.21	347,525
October 13, 2025	20.36	20.35	20.35	20.37	20.3	94,493
October 10, 2025	20.41	20.21	20.21	20.46	20.21	127,914
October 09, 2025	20.47	20.4	20.4	20.5	20.32	85,551
October 08, 2025	20.54	20.47	20.47	20.55	20.46	72,969
October 07, 2025	20.58	20.52	20.52	20.61	20.48	74,083
October 06, 2025	20.43	20.54	20.54	20.55	20.41	75,222
October 03, 2025	20.55	20.46	20.46	20.63	20.46	84,900
October 02, 2025	20.65	20.6	20.6	20.69	20.52	81,631
October 01, 2025	20.31	20.69	20.69	20.69	20.31	203,729
September 30, 2025	20.53	20.27	20.27	20.6	20.22	433,271
September 29, 2025	20.61	20.58	20.58	20.62	20.51	50,304
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

JPMorgan Chase & Co. (JPM-PL) NYSE