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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.07	19.92	19.92	20.09	19.82	286,244
February 19, 2026	20.09	20.07	20.07	20.09	19.98	195,073
February 18, 2026	20.05	20.18	20.18	20.18	19.91	235,259
February 17, 2026	19.92	20.03	20.03	20.09	19.86	172,096
February 13, 2026	19.78	19.85	19.85	19.92	19.7	103,236
February 12, 2026	19.69	19.75	19.75	19.76	19.68	143,482
February 11, 2026	19.69	19.7	19.7	19.74	19.66	83,823
February 10, 2026	19.63	19.69	19.69	19.73	19.62	192,382
February 09, 2026	19.63	19.6	19.6	19.69	19.59	223,847
February 06, 2026	19.72	19.62	19.62	19.74	19.6	104,178
February 05, 2026	19.75	19.67	19.67	19.76	19.59	157,360
February 04, 2026	19.77	19.74	19.74	19.82	19.72	60,512
February 03, 2026	19.94	19.78	19.78	19.95	19.72	127,413
February 02, 2026	19.84	19.94	19.94	20	19.84	89,548
January 30, 2026	19.9	19.9	19.9	19.91	19.81	120,627
January 29, 2026	20.2	20.14	19.85	20.2	20.11	178,749
January 28, 2026	20.26	20.18	20.18	20.26	20.16	118,943
January 27, 2026	20.26	20.25	20.25	20.26	20.21	78,318
January 26, 2026	20.22	20.26	20.26	20.3	20.21	201,346
January 23, 2026	20.11	20.2	20.2	20.25	20.1	723,728
January 22, 2026	20.11	20.11	20.11	20.22	20.11	155,884
January 21, 2026	20.05	20.06	20.06	20.14	20	132,130
January 20, 2026	20.03	20	20	20.07	19.96	192,211
January 16, 2026	20.1	20.17	20.17	20.2	20.09	239,310
January 15, 2026	20.03	20.14	20.14	20.14	20	562,666
January 14, 2026	19.91	19.97	19.97	19.98	19.9	100,499
January 13, 2026	19.92	19.88	19.88	19.98	19.86	171,366
January 12, 2026	19.82	19.85	19.85	19.91	19.8	232,169
January 09, 2026	19.87	19.84	19.84	19.88	19.8	136,280
January 08, 2026	19.9	19.85	19.85	19.93	19.82	107,771
January 07, 2026	19.92	19.94	19.94	19.94	19.85	109,663
January 06, 2026	19.9	19.86	19.86	19.9	19.75	106,647
January 05, 2026	19.88	19.9	19.9	19.96	19.83	236,023
January 02, 2026	19.7	19.84	19.84	19.86	19.69	100,622
December 31, 2025	19.65	19.64	19.64	19.72	19.62	339,622
December 30, 2025	19.67	19.66	19.66	19.7	19.58	298,327
December 29, 2025	19.61	19.65	19.65	19.68	19.57	352,829
December 26, 2025	19.7	19.63	19.63	19.73	19.61	230,276
December 24, 2025	19.64	19.64	19.64	19.73	19.63	150,529
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

JPMorgan Chase & Co. (JPM-PL) NYSE