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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	287.07	288.7	288.7	289.3	285.26	8.95M
July 11, 2025	285.52	286.86	286.86	287.38	283.65	7.24M
July 10, 2025	283	288.19	288.19	288.31	283	7.9M
July 09, 2025	287.18	283.16	283.16	287.2	282.48	11.25M
July 08, 2025	289.27	282.78	282.78	289.7	280.31	14.89M
July 07, 2025	295.25	291.97	291.97	296.04	290.08	8.76M
July 03, 2025	292.15	296	296	296.4	291.21	6.54M
July 02, 2025	292.04	292	292	292.82	289.7	7.84M
July 01, 2025	290.89	290.41	290.41	291.13	286.59	9.34M
June 30, 2025	290.4	289.91	289.91	292.65	288.92	12.69M
June 27, 2025	285.81	287.11	287.11	288.7	285.06	10.7M
June 26, 2025	284.7	288.75	288.75	289.41	284.47	8.94M
June 25, 2025	281.5	284.06	284.06	284.28	280.91	6.81M
June 24, 2025	280.21	281.25	281.25	282.72	279.52	7.75M
June 23, 2025	275.06	278.27	278.27	278.55	272.11	8.09M
June 20, 2025	275.57	275	275	277.3	273.81	13.82M
June 18, 2025	270	274.01	274.01	277.72	269.72	7.37M
June 17, 2025	268.17	269.52	269.52	270.59	267.8	6.7M
June 16, 2025	267	270.36	270.36	271.73	266.85	8.57M
June 13, 2025	265.08	264.95	264.95	267.02	262.71	7.09M
June 12, 2025	266.86	268.23	268.23	268.29	265.16	5.32M
June 11, 2025	268.68	268.15	268.15	269.62	265.79	7.43M

JPMorgan Chase & Co. (JPM) NYSE