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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.83	19.97	19.97	19.98	19.82	165,780
July 01, 2025	19.64	19.87	19.87	19.89	19.52	200,949
June 30, 2025	19.46	19.55	19.55	19.7	19.4	350,644
June 27, 2025	19.53	19.4	19.4	19.65	19.4	106,010
June 26, 2025	19.48	19.59	19.59	19.6	19.41	128,276
June 25, 2025	19.5	19.44	19.44	19.5	19.37	111,900
June 24, 2025	19.38	19.49	19.49	19.5	19.36	197,977
June 23, 2025	19.28	19.34	19.34	19.39	19.26	145,049
June 20, 2025	19.28	19.26	19.26	19.34	19.24	109,942
June 18, 2025	19.12	19.2	19.2	19.24	19.12	111,972
June 17, 2025	19.06	19.14	19.14	19.17	19.06	148,033
June 16, 2025	19.16	19.06	19.06	19.26	19.02	234,822
June 13, 2025	19.13	19.13	19.13	19.17	19.04	139,984
June 12, 2025	19.23	19.2	19.2	19.39	19.15	159,826
June 11, 2025	19.31	19.21	19.21	19.37	19.21	137,258
June 10, 2025	19.26	19.24	19.24	19.31	19.2	122,133
June 09, 2025	19.17	19.22	19.22	19.25	19.15	93,171
June 06, 2025	19.26	19.15	19.15	19.29	19.12	156,793
June 05, 2025	19.3	19.28	19.28	19.37	19.26	129,186
June 04, 2025	19.21	19.24	19.24	19.3	19.18	539,977
June 03, 2025	19.21	19.17	19.17	19.33	19.12	154,983
June 02, 2025	19.13	19.12	19.12	19.15	19	143,663
May 30, 2025	19.13	19.07	19.07	19.13	19	453,032
May 29, 2025	19.14	19.09	19.09	19.17	19.06	232,344
May 28, 2025	19.08	19.06	19.06	19.13	19	199,126
May 27, 2025	19.16	19.08	19.08	19.16	19.05	197,469
May 23, 2025	19	19	19	19.06	18.92	86,175
May 22, 2025	18.91	19.05	19.05	19.1	18.89	95,628
May 21, 2025	19.24	18.94	18.94	19.24	18.91	238,256

JPMorgan Chase & Co. (JPM-PL) NYSE