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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.66	19.68	19.68	19.74	19.63	193,336
December 22, 2025	19.75	19.72	19.72	19.81	19.69	193,232
December 19, 2025	19.76	19.75	19.75	19.83	19.71	184,157
December 18, 2025	19.77	19.83	19.83	19.84	19.75	348,821
December 17, 2025	19.84	19.72	19.72	19.84	19.68	188,366
December 16, 2025	19.75	19.84	19.84	19.84	19.74	165,435
December 15, 2025	19.77	19.81	19.81	19.82	19.71	175,401
December 12, 2025	19.74	19.73	19.73	19.77	19.61	163,289
December 11, 2025	19.59	19.83	19.83	19.83	19.59	309,067
December 10, 2025	19.56	19.58	19.58	19.61	19.47	390,501
December 09, 2025	19.59	19.51	19.51	19.64	19.5	210,388
December 08, 2025	19.55	19.62	19.62	19.64	19.48	208,975
December 05, 2025	19.46	19.52	19.52	19.62	19.43	262,520
December 04, 2025	19.53	19.49	19.49	19.58	19.49	198,762
December 03, 2025	19.64	19.54	19.54	19.64	19.52	198,968
December 02, 2025	19.73	19.59	19.59	19.75	19.53	281,716
December 01, 2025	19.8	19.73	19.73	19.82	19.72	188,296
November 28, 2025	19.89	19.81	19.81	19.96	19.81	73,685
November 26, 2025	19.8	19.9	19.9	19.99	19.74	184,071
November 25, 2025	19.67	19.76	19.76	19.8	19.55	185,296
November 24, 2025	19.57	19.6	19.6	19.73	19.54	264,515
November 21, 2025	19.41	19.51	19.51	19.6	19.4	158,621
November 20, 2025	19.54	19.43	19.43	19.61	19.39	287,323
November 19, 2025	19.43	19.5	19.5	19.59	19.4	426,661
November 18, 2025	19.62	19.49	19.49	19.71	19.47	517,903
November 17, 2025	19.86	19.66	19.66	19.86	19.63	174,073
November 14, 2025	19.79	19.86	19.86	19.93	19.76	158,624
November 13, 2025	19.95	19.81	19.81	19.95	19.74	248,287
November 12, 2025	20.04	19.99	19.99	20.06	19.91	141,684
November 11, 2025	20.13	20.02	20.02	20.14	20	96,102
November 10, 2025	20.03	20.13	20.13	20.13	19.97	154,705
November 07, 2025	20	19.95	19.95	20	19.89	163,636
November 06, 2025	19.98	20	20	20.03	19.91	103,594
November 05, 2025	19.98	19.99	19.99	20.05	19.93	103,487
November 04, 2025	19.97	19.98	19.98	20.04	19.87	186,557
November 03, 2025	20.18	20.03	20.03	20.18	19.96	323,679
October 31, 2025	20.45	20.38	20.38	20.47	20.3	981,624
October 30, 2025	20.52	20.41	20.41	20.56	20.4	142,975
October 29, 2025	20.57	20.56	20.56	20.68	20.55	93,199
October 28, 2025	20.62	20.59	20.59	20.66	20.53	110,671
October 27, 2025	20.52	20.6	20.6	20.6	20.51	88,638
October 24, 2025	20.56	20.51	20.51	20.58	20.43	188,858
October 23, 2025	20.5	20.48	20.48	20.54	20.46	86,931
October 22, 2025	20.6	20.51	20.51	20.62	20.47	165,876
October 21, 2025	20.56	20.58	20.58	20.66	20.55	121,733
October 20, 2025	20.48	20.57	20.57	20.59	20.42	1.06M
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

JPMorgan Chase & Co. (JPM-PL) NYSE