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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	310.35	312.47	312.47	317.21	310	14.47M
January 15, 2026	308.47	309.34	309.34	312.94	307.75	14.75M
January 14, 2026	308.2	307.87	307.87	311.76	306.12	25.91M
January 13, 2026	325.62	310.9	310.9	326.86	310.6	16.41M
January 12, 2026	321.88	324.49	324.49	326.02	321.23	12.81M
January 09, 2026	329.34	329.22	329.19	331.9	328.17	6.62M
January 08, 2026	326.39	329.79	329.79	331.4	325.65	5.12M
January 07, 2026	331.14	326.99	326.99	332.15	324.6	9.74M
January 06, 2026	332.62	334.67	334.67	335.87	330.65	7.48M
January 05, 2026	325.5	334.04	334.04	337.25	325.19	10.71M
January 02, 2026	322.5	325.48	325.48	325.73	320.74	7.91M
December 31, 2025	324.01	322.22	322.22	324.88	322.07	5.04M
December 30, 2025	324.81	323.52	323.52	324.94	322.49	6.83M
December 29, 2025	327	323.75	323.75	327.77	323.53	8.64M
December 26, 2025	329.11	327.91	327.91	330.86	326.54	4.16M
December 24, 2025	326.24	329.17	329.17	329.99	325.5	4.29M
December 23, 2025	323.61	325.93	325.93	327.78	323.09	6.6M
December 22, 2025	317.51	323.09	323.09	323.23	317.51	8.35M
December 19, 2025	313.79	317.21	317.21	318.56	313.19	24.13M
December 18, 2025	316	313	313	317.7	312.22	11.44M
December 17, 2025	318.43	314.98	314.98	319.03	314.68	8.42M
December 16, 2025	319.09	315.55	315.55	319.52	314.4	8.33M
December 15, 2025	319.59	320.02	320.02	322.57	318.39	6.54M
December 12, 2025	319.68	318.58	318.58	320.27	316.6	6.06M
December 11, 2025	309.76	317.36	317.36	317.98	309.24	7.52M
December 10, 2025	300.5	310.11	310.11	311.19	298.46	18.87M
December 09, 2025	314.95	300.47	300.47	318.8	300.02	15.02M
December 08, 2025	315.06	315.21	315.21	316.47	313.35	5.04M
December 05, 2025	315.64	315.04	315.04	318.48	314.68	6.09M
December 04, 2025	313.26	316.1	316.1	318.49	313	9.63M
December 03, 2025	308.22	312.13	312.13	312.36	306.8	5.52M
December 02, 2025	308.74	307.88	307.88	310.48	307.09	7.25M
December 01, 2025	312.95	308.92	308.92	314.04	308.54	7.73M
November 28, 2025	309.1	313.08	313.08	313.72	308.24	4.32M
November 26, 2025	305	307.64	307.64	308.52	303.2	7.91M
November 25, 2025	300.05	303	303	304.5	295.56	8.88M
November 24, 2025	298.24	298	298	299.82	294.51	10.94M
November 21, 2025	301.29	297.88	297.88	301.5	292.81	9.02M
November 20, 2025	306.34	298.38	298.38	309.92	298.37	7.47M
November 19, 2025	299.74	303.27	303.27	304.45	299.27	5.55M
November 18, 2025	299.5	299.43	299.43	302.93	297.02	6.08M
November 17, 2025	304	300.37	300.37	305.59	297.67	8.34M
November 14, 2025	307.51	303.61	303.61	307.64	301.23	10.32M
November 13, 2025	319.23	309.48	309.48	320.63	309.1	6.3M
November 12, 2025	316.26	320.41	320.41	322.25	316.21	10.16M
November 11, 2025	317.5	315.62	315.62	319.05	315.28	4.9M
November 10, 2025	315	316.89	316.89	319.56	314.21	5.79M
November 07, 2025	311.89	314.21	314.21	314.43	307.64	7.16M
November 06, 2025	310.99	313.42	313.42	314.84	310.3	7.19M
November 05, 2025	309.61	311.73	311.73	313.1	305.63	5.17M
November 04, 2025	306.71	309.25	309.25	312.22	305.1	6.69M
November 03, 2025	311	309.35	309.35	312.32	306.21	7.77M
October 31, 2025	308.54	311.11	311.11	312.87	307.25	5.47M
October 30, 2025	305.79	309.44	309.44	312.61	305.1	7.45M
October 29, 2025	303.51	305.51	305.51	308.25	303.01	7.47M
October 28, 2025	304.86	305.36	305.36	307.97	303.16	6.31M
October 27, 2025	302.16	304.15	304.15	304.53	301.01	5.64M
October 24, 2025	296.08	300.44	300.44	302.6	295.45	7.12M
October 23, 2025	294.38	294.4	294.4	296.37	292.51	3.99M
October 22, 2025	297.77	294.11	294.11	298.06	290.54	7.67M

JPMorgan Chase & Co. (JPM) NYSE