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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.01	19.12	19.12	19.12	18.99	125,826
October 16, 2025	19.11	19.01	19.01	19.13	18.95	112,796
October 15, 2025	18.91	19.08	19.08	19.1	18.91	148,374
October 14, 2025	18.92	18.88	18.88	18.97	18.83	111,388
October 13, 2025	19.05	18.95	18.95	19.05	18.88	90,332
October 10, 2025	19.04	18.89	18.89	19.1	18.84	103,919
October 09, 2025	19.13	19	19	19.13	18.96	94,466
October 08, 2025	19.16	19.1	19.1	19.19	19.07	55,607
October 07, 2025	19.21	19.15	19.15	19.26	19.07	66,097
October 06, 2025	19.01	19.18	19.18	19.2	18.97	188,903
October 03, 2025	19.12	19.05	19.05	19.16	19.03	87,597
October 02, 2025	19.16	19.07	19.07	19.29	19.03	275,499
October 01, 2025	18.9	19.2	19.2	19.27	18.9	205,913
September 30, 2025	19.07	18.88	18.88	19.12	18.85	309,069
September 29, 2025	19.13	19.12	19.12	19.23	19.07	141,724
September 26, 2025	19.09	19.1	19.1	19.17	19.09	121,968
September 25, 2025	19.32	19.07	19.07	19.34	19.01	267,913
September 24, 2025	19.38	19.3	19.3	19.4	19.28	58,117
September 23, 2025	19.39	19.34	19.34	19.39	19.26	106,215
September 22, 2025	19.37	19.35	19.35	19.4	19.31	82,177
September 19, 2025	19.42	19.37	19.37	19.44	19.19	276,406
September 18, 2025	19.69	19.37	19.37	19.69	19.37	491,356
September 17, 2025	19.71	19.7	19.7	19.81	19.63	251,589
September 16, 2025	19.62	19.66	19.66	19.7	19.6	165,421
September 15, 2025	19.55	19.58	19.58	19.65	19.47	162,112
September 12, 2025	19.39	19.49	19.49	19.5	19.35	120,878
September 11, 2025	19.34	19.4	19.4	19.49	19.33	190,190
September 10, 2025	19.2	19.3	19.3	19.34	19.11	157,334
September 09, 2025	19.07	19.05	19.05	19.14	19.01	200,450
September 08, 2025	18.94	19.03	19.03	19.1	18.92	157,106
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

JPMorgan Chase & Co. (JPM-PM) NYSE