JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	40.98	41.09	40.40	40.56	-	-0.66%	24,152
Dec 17, 2025	41.19	41.19	40.77	40.83	40.83	-0.15%	11,660
Dec 16, 2025	41.26	41.36	40.71	40.89	40.89	-1.40%	12,657
Dec 15, 2025	41.32	41.65	41.26	41.47	41.47	0.58%	14,704
Dec 12, 2025	41.35	41.39	41.09	41.23	41.23	0.37%	13,090
Dec 11, 2025	40.24	41.17	40.12	41.08	41.08	2.16%	43,263
Dec 10, 2025	39.03	40.25	38.75	40.21	40.21	3.16%	119,545
Dec 9, 2025	40.79	41.27	38.93	38.98	38.98	-4.41%	112,590
Dec 8, 2025	40.78	41.01	40.67	40.78	40.78	-0.24%	15,460
Dec 5, 2025	40.91	41.18	40.84	40.88	40.88	0.10%	47,210
Dec 4, 2025	40.69	41.20	40.69	40.84	40.84	0.94%	26,087
Dec 3, 2025	39.85	40.50	39.85	40.46	40.46	1.28%	20,773
Dec 2, 2025	40.05	40.22	39.85	39.95	39.95	-0.37%	26,354
Dec 1, 2025	40.57	40.59	40.03	40.10	40.10	-1.35%	33,154
Nov 28, 2025	40.15	40.75	40.15	40.65	40.65	1.25%	123,165
Nov 27, 2025	39.52	40.18	39.52	40.15	40.15	0.48%	1,194
Nov 26, 2025	39.58	40.00	39.45	39.96	39.96	1.52%	12,689
Nov 25, 2025	38.80	39.50	38.50	39.36	39.36	1.68%	30,377
Nov 24, 2025	38.52	38.90	38.31	38.71	38.71	-0.08%	27,092
Nov 21, 2025	39.02	39.05	38.10	38.74	38.74	-0.10%	61,464
Nov 20, 2025	39.81	40.19	38.78	38.78	38.78	-1.75%	36,189
Nov 19, 2025	39.06	39.47	38.92	39.47	39.47	1.47%	27,100
Nov 18, 2025	38.91	39.31	38.69	38.90	38.90	-0.05%	18,432
Nov 17, 2025	39.69	39.69	38.74	38.92	38.92	-1.32%	66,153
Nov 14, 2025	39.89	39.89	39.20	39.44	39.44	-1.84%	19,644
Nov 13, 2025	41.66	41.66	40.18	40.18	40.18	-3.34%	17,162
Nov 12, 2025	41.18	41.81	41.18	41.57	41.57	1.39%	119,795
Nov 11, 2025	41.06	41.45	41.00	41.00	41.00	-0.41%	10,767
Nov 10, 2025	41.00	41.50	40.90	41.17	41.17	0.78%	19,223
Nov 7, 2025	40.51	40.85	40.00	40.85	40.85	0.10%	83,253
Nov 6, 2025	40.78	40.88	40.42	40.81	40.81	0.62%	36,589
Nov 5, 2025	40.44	40.67	39.80	40.56	40.56	0.82%	84,464
Nov 4, 2025	39.84	40.54	39.74	40.23	40.23	0.02%	12,081
Nov 3, 2025	40.31	40.54	39.93	40.22	40.22	-0.91%	32,481
Oct 31, 2025	40.24	40.67	40.20	40.59	40.59	0.87%	9,578
Oct 30, 2025	39.50	40.60	39.50	40.24	40.24	1.36%	17,022
Oct 29, 2025	39.99	40.07	39.48	39.70	39.70	-0.10%	35,593
Oct 28, 2025	39.82	40.00	39.48	39.74	39.74	0.38%	19,778
Oct 27, 2025	39.37	39.59	39.23	39.59	39.59	1.25%	19,418
Oct 24, 2025	38.54	39.35	38.51	39.10	39.10	1.98%	35,183
Oct 23, 2025	38.45	38.46	38.29	38.34	38.34	0.31%	5,624
Oct 22, 2025	38.60	38.69	37.85	38.22	38.22	-1.42%	38,897
Oct 21, 2025	39.49	39.57	38.75	38.77	38.77	-1.47%	14,466
Oct 20, 2025	38.92	39.49	38.92	39.35	39.35	1.47%	14,214
Oct 17, 2025	38.97	38.97	38.35	38.78	38.78	-0.18%	94,316
Oct 16, 2025	39.82	40.14	38.67	38.85	38.85	-2.58%	34,080
Oct 15, 2025	39.96	40.62	39.79	39.88	39.88	1.24%	28,003
Oct 14, 2025	39.40	39.90	38.35	39.39	39.39	0.43%	146,606
Oct 10, 2025	39.78	40.40	39.19	39.22	39.22	-1.48%	50,169
Oct 9, 2025	39.74	40.10	39.59	39.81	39.81	0.43%	16,990