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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	309.35	307.69	307.69	310.01	304.7	8.39M
October 06, 2025	310.18	309.18	309.18	311.75	305.13	7.21M
October 03, 2025	308.51	310.03	310.03	311.66	308.21	5.95M
October 02, 2025	310	307.55	307.55	310.56	306.14	7.54M
October 01, 2025	313.97	310.71	310.71	314.59	307.41	9.11M
September 30, 2025	316.25	315.43	315.43	317.41	310.11	11.69M
September 29, 2025	317.06	315.69	315.69	318.01	313.66	6.46M
September 26, 2025	314.9	316.06	316.06	317.81	313.7	7.1M
September 25, 2025	314.12	313.44	313.44	315.65	311.8	4.8M
September 24, 2025	314.05	313.42	313.42	316.58	311.67	7.28M
September 23, 2025	311.82	312.74	312.74	316.31	310.6	8.58M
September 22, 2025	309.8	312.44	312.44	313.67	309.56	5.35M
September 19, 2025	313.6	314.78	314.78	315.8	309.12	18.86M
September 18, 2025	311.79	313.23	313.23	313.44	309.61	6.32M
September 17, 2025	310.39	311.75	311.75	312.91	308.77	6.95M
September 16, 2025	310	309.27	309.27	310.89	307.16	5.96M
September 15, 2025	307.17	308.9	308.9	309.95	307.17	7.12M
September 12, 2025	305	306.91	306.91	307.55	303.7	6.79M
September 11, 2025	301.24	305.56	305.56	305.73	300.79	7.75M
September 10, 2025	296.7	300.54	300.54	301.54	295.4	7.03M
September 09, 2025	292.6	297.85	297.85	299	292.31	7.68M
September 08, 2025	294.89	292.91	292.91	296.46	291.44	7.88M
September 05, 2025	303.65	294.38	294.38	305.15	294.31	9.78M
September 04, 2025	299.5	303.87	303.87	304.42	298.28	5.23M
September 03, 2025	300.57	299.51	299.51	300.57	296.38	6.31M
September 02, 2025	300.26	299.7	299.7	300.46	294.5	7.22M
August 29, 2025	302.04	301.45	301.45	302.95	299.73	4.58M
August 28, 2025	300.02	301.07	301.07	301.24	298.7	5.46M
August 27, 2025	297.25	299.28	299.28	301.07	297.05	4.83M
August 26, 2025	294.16	298.57	298.57	298.74	293.5	6.68M
August 25, 2025	296.24	294.9	294.9	297.35	294.14	5.86M
August 22, 2025	293.2	296.24	296.24	297.16	290.19	6.66M
August 21, 2025	291.94	291.47	291.47	292.77	289.47	6.04M
August 20, 2025	290.81	292.19	292.19	293.33	287.27	5.22M
August 19, 2025	290.83	290.66	290.66	292.48	289.53	6.02M
August 18, 2025	290.25	291.52	291.52	291.9	288.41	4.47M
August 15, 2025	294.84	290.49	290.49	295.5	289.82	6.99M
August 14, 2025	290.58	294.09	294.09	294.17	289.64	4.68M
August 13, 2025	293.95	290.53	290.53	294.55	287.16	8.3M
August 12, 2025	291.5	292.85	292.85	294.75	290.34	8.51M
August 11, 2025	289.4	289.56	289.56	291.32	288.78	5.51M
August 08, 2025	288.98	288.76	288.76	291.23	284.71	6.55M
August 07, 2025	292.94	286.94	286.94	293.46	286.41	7.95M
August 06, 2025	291.99	291.35	291.35	293.28	290.16	5.12M
August 05, 2025	294.69	291.37	291.37	295.79	287.24	7.18M
August 04, 2025	290.26	294.26	294.26	294.32	290.26	6.65M
August 01, 2025	290.4	289.37	289.37	291.8	284.24	11.95M
July 31, 2025	299.14	296.24	296.24	300.98	295.5	11.48M
July 30, 2025	297.42	299.63	299.63	300.61	297.38	7.95M
July 29, 2025	300	297.04	297.04	301.29	296.2	6.07M
July 28, 2025	297.66	298.28	298.28	299.43	296.82	5.84M
July 25, 2025	296.7	298.62	298.62	298.9	295.96	5.9M
July 24, 2025	297.42	296.62	296.62	299.5	295.21	5.31M
July 23, 2025	293.28	296.76	296.76	296.98	292.55	5.53M
July 22, 2025	291.5	291.43	291.43	293.63	289.18	6.71M
July 21, 2025	291	290.97	290.97	294.18	290.58	7.9M
July 18, 2025	289.52	291.27	291.27	292.5	288.37	7.27M
July 17, 2025	283.44	289.9	289.9	290.3	283.44	8.45M
July 16, 2025	288.4	285.82	285.82	290.73	283.01	9.98M
July 15, 2025	288	286.55	286.55	291.95	285.48	12.49M

JPMorgan Chase & Co. (JPM) NYSE