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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.74	18.88	18.88	18.89	18.66	138,452
September 04, 2025	18.59	18.6	18.6	18.62	18.53	190,086
September 03, 2025	18.56	18.56	18.56	18.57	18.45	286,842
September 02, 2025	18.49	18.5	18.5	18.55	18.41	216,148
August 29, 2025	18.54	18.56	18.56	18.57	18.46	138,772
August 28, 2025	18.53	18.55	18.55	18.55	18.47	81,487
August 27, 2025	18.51	18.5	18.5	18.53	18.45	81,396
August 26, 2025	18.53	18.52	18.52	18.57	18.43	87,287
August 25, 2025	18.59	18.55	18.55	18.65	18.49	131,346
August 22, 2025	18.4	18.54	18.54	18.58	18.35	166,484
August 21, 2025	18.32	18.34	18.34	18.36	18.3	140,997
August 20, 2025	18.44	18.34	18.34	18.44	18.33	355,555
August 19, 2025	18.36	18.39	18.39	18.44	18.34	96,489
August 18, 2025	18.31	18.34	18.34	18.34	18.23	115,126
August 15, 2025	18.34	18.25	18.25	18.34	18.24	89,267
August 14, 2025	18.34	18.28	18.28	18.34	18.23	125,796
August 13, 2025	18.3	18.36	18.36	18.37	18.27	164,563
August 12, 2025	18.19	18.22	18.22	18.28	18.17	105,725
August 11, 2025	18.17	18.18	18.18	18.19	18.09	50,982
August 08, 2025	18.11	18.13	18.13	18.13	18.07	64,665
August 07, 2025	18.24	18.08	18.08	18.24	18.06	75,409
August 06, 2025	18.22	18.17	18.17	18.32	18.14	179,737
August 05, 2025	18.24	18.27	18.27	18.32	18.17	63,833
August 04, 2025	18.19	18.24	18.24	18.3	18.15	159,056
August 01, 2025	18.3	18.35	18.35	18.36	18.2	110,927
July 31, 2025	18.39	18.26	18.26	18.49	18.24	200,255
July 30, 2025	18.3	18.31	18.31	18.4	18.15	119,936
July 29, 2025	18.15	18.28	18.28	18.33	18.13	119,460
July 28, 2025	18.23	18.11	18.11	18.23	18.05	104,048
July 25, 2025	18.14	18.2	18.2	18.24	18.14	106,602
July 24, 2025	18.17	18.19	18.19	18.23	18.16	60,213
July 23, 2025	18.17	18.17	18.17	18.24	18.15	132,019
July 22, 2025	18.25	18.24	18.24	18.29	18.2	88,650
July 21, 2025	18.28	18.28	18.28	18.33	18.2	97,227
July 18, 2025	18.23	18.22	18.22	18.25	18.12	138,439
July 17, 2025	18.1	18.18	18.18	18.35	18.1	194,105
July 16, 2025	18.22	18.1	18.1	18.22	17.96	123,572
July 15, 2025	18.34	18.07	18.07	18.34	18.05	100,451
July 14, 2025	18.37	18.25	18.25	18.43	18.11	122,247
July 11, 2025	18.58	18.41	18.41	18.58	18.36	143,555
July 10, 2025	18.33	18.58	18.58	18.67	18.33	223,540
July 09, 2025	18.39	18.31	18.31	18.44	18.3	102,709
July 08, 2025	18.29	18.29	18.29	18.36	18.24	97,159
July 07, 2025	18.41	18.31	18.31	18.41	18.22	121,045
July 03, 2025	18.35	18.38	18.38	18.4	18.34	45,844
July 02, 2025	18.2	18.38	18.38	18.4	18.18	185,978
July 01, 2025	17.96	18.24	18.24	18.24	17.96	125,950
June 30, 2025	17.93	17.91	17.91	18.15	17.86	317,346
June 27, 2025	17.97	17.87	17.87	18.03	17.85	183,341
June 26, 2025	18	17.96	17.96	18.03	17.88	639,381
June 25, 2025	18.06	17.93	17.93	18.08	17.92	117,777
June 24, 2025	17.97	18.03	18.03	18.04	17.94	109,338
June 23, 2025	17.83	17.9	17.9	17.92	17.81	115,734
June 20, 2025	17.77	17.83	17.83	17.88	17.76	84,465
June 18, 2025	17.7	17.74	17.74	17.77	17.69	83,962
June 17, 2025	17.62	17.66	17.66	17.66	17.54	126,707
June 16, 2025	17.67	17.58	17.58	17.73	17.47	150,015
June 13, 2025	17.65	17.61	17.61	17.67	17.5	99,374
June 12, 2025	17.8	17.7	17.7	17.8	17.68	105,591
June 11, 2025	17.87	17.75	17.75	17.95	17.75	133,955

JPMorgan Chase & Co. (JPM-PM) NYSE