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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.65	18.51	18.51	18.68	18.45	187,167
February 19, 2026	18.66	18.68	18.68	18.76	18.62	68,564
February 18, 2026	18.82	18.72	18.72	18.89	18.69	131,319
February 17, 2026	18.64	18.81	18.81	18.84	18.61	131,504
February 13, 2026	18.58	18.68	18.68	18.69	18.54	147,682
February 12, 2026	18.46	18.53	18.53	18.57	18.45	144,158
February 11, 2026	18.4	18.48	18.48	18.48	18.4	73,315
February 10, 2026	18.41	18.41	18.41	18.46	18.38	59,079
February 09, 2026	18.39	18.39	18.39	18.44	18.33	122,229
February 06, 2026	18.44	18.34	18.34	18.45	18.33	95,711
February 05, 2026	18.43	18.38	18.4	18.45	18.26	149,000
February 04, 2026	18.43	18.46	18.47	18.51	18.32	117,351
February 03, 2026	18.6	18.47	18.47	18.6	18.43	163,609
February 02, 2026	18.55	18.57	18.57	18.61	18.54	84,078
January 30, 2026	18.46	18.58	18.58	18.74	18.44	121,577
January 29, 2026	18.8	18.76	18.5	18.84	18.74	106,559
January 28, 2026	18.89	18.8	18.8	18.89	18.77	140,876
January 27, 2026	18.89	18.9	18.9	18.9	18.81	106,320
January 26, 2026	18.82	18.87	18.87	18.91	18.82	121,510
January 23, 2026	18.8	18.82	18.82	18.9	18.8	118,477
January 22, 2026	18.79	18.82	18.82	18.89	18.75	121,276
January 21, 2026	18.64	18.75	18.75	18.78	18.61	430,319
January 20, 2026	18.69	18.63	18.63	18.7	18.57	339,815
January 16, 2026	18.82	18.77	18.77	18.87	18.74	203,753
January 15, 2026	18.66	18.83	18.83	18.88	18.59	348,164
January 14, 2026	18.55	18.56	18.56	18.62	18.52	89,918
January 13, 2026	18.55	18.52	18.52	18.65	18.48	107,485
January 12, 2026	18.52	18.5	18.5	18.53	18.42	154,089
January 09, 2026	18.45	18.54	18.54	18.54	18.37	466,602
January 08, 2026	18.44	18.41	18.41	18.5	18.36	114,477
January 07, 2026	18.49	18.46	18.46	18.49	18.37	93,034
January 06, 2026	18.45	18.43	18.43	18.46	18.29	113,097
January 05, 2026	18.51	18.43	18.43	18.56	18.43	174,625
January 02, 2026	18.34	18.47	18.47	18.5	18.34	105,141
December 31, 2025	18.25	18.27	18.27	18.37	18.25	266,733
December 30, 2025	18.17	18.26	18.26	18.31	18.16	303,627
December 29, 2025	18.22	18.21	18.21	18.27	18.19	335,417
December 26, 2025	18.2	18.22	18.22	18.25	18.2	142,905
December 24, 2025	18.18	18.2	18.2	18.23	18.17	99,186
December 23, 2025	18.16	18.24	18.24	18.25	18.16	278,336
December 22, 2025	18.2	18.22	18.22	18.27	18.18	444,086
December 19, 2025	18.16	18.2	18.2	18.23	18.15	316,404
December 18, 2025	18.21	18.22	18.22	18.29	18.15	514,748
December 17, 2025	18.25	18.11	18.11	18.27	18.07	267,260
December 16, 2025	18.13	18.26	18.26	18.31	18.13	259,192
December 15, 2025	18.2	18.2	18.2	18.23	18.11	412,564
December 12, 2025	18.13	18.1	18.1	18.16	17.94	354,055
December 11, 2025	18.03	18.19	18.19	18.24	18.03	636,501
December 10, 2025	17.93	18.03	18.03	18.08	17.87	315,992
December 09, 2025	17.92	17.96	17.96	18	17.9	203,606
December 08, 2025	17.88	17.91	17.91	17.96	17.79	250,365
December 05, 2025	17.81	17.9	17.9	17.97	17.81	815,835
December 04, 2025	17.87	17.8	17.8	17.93	17.77	1.05M
December 03, 2025	17.96	17.89	17.89	18	17.85	1.63M
December 02, 2025	18.22	17.98	17.98	18.23	17.92	930,194
December 01, 2025	18.24	18.2	18.2	18.32	18.2	158,804
November 28, 2025	18.31	18.25	18.25	18.38	18.25	68,927
November 26, 2025	18.32	18.33	18.33	18.38	18.2	86,172
November 25, 2025	18.2	18.25	18.25	18.27	18.12	213,954
November 24, 2025	18.14	18.15	18.15	18.24	18.11	107,987

JPMorgan Chase & Co. (JPM-PM) NYSE