JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	37.27	37.96	37.27	37.91	37.91	1.72%	37,483
Jun 25, 2025	36.94	37.28	36.88	37.27	37.27	0.73%	11,895
Jun 24, 2025	36.84	37.06	36.72	37.00	37.00	1.65%	23,415
Jun 23, 2025	36.06	36.42	35.80	36.40	36.40	0.94%	14,811
Jun 20, 2025	36.28	36.28	35.95	36.06	36.06	1.55%	28,925
Jun 19, 2025	35.54	36.19	35.37	35.51	35.51	-1.06%	7,693
Jun 18, 2025	35.63	36.35	35.63	35.89	35.89	1.59%	21,756
Jun 17, 2025	35.50	35.50	35.23	35.33	35.33	-0.39%	48,381
Jun 16, 2025	35.03	35.66	35.03	35.47	35.47	1.98%	72,737
Jun 13, 2025	34.88	35.01	34.50	34.78	34.78	-1.22%	18,461
Jun 12, 2025	34.88	35.21	34.87	35.21	35.21	0.23%	8,598
Jun 11, 2025	35.20	35.40	35.13	35.13	35.13	-0.28%	22,166
Jun 10, 2025	35.05	35.28	34.97	35.23	35.23	0.48%	18,591
Jun 9, 2025	34.88	35.15	34.71	35.06	35.06	0.57%	5,114
Jun 6, 2025	34.84	34.99	34.77	34.86	34.86	1.51%	8,387
Jun 5, 2025	34.52	34.70	34.24	34.34	34.34	-1.24%	15,108
Jun 4, 2025	35.00	35.02	34.70	34.77	34.77	-0.54%	6,503
Jun 3, 2025	34.90	34.96	34.85	34.96	34.96	0.49%	7,119
Jun 2, 2025	34.43	34.79	34.43	34.79	34.79	0.32%	6,691
May 30, 2025	34.73	34.80	34.62	34.68	34.68	-0.12%	36,981
May 29, 2025	34.65	34.79	34.56	34.72	34.72	0.29%	8,338
May 28, 2025	35.01	35.01	34.62	34.62	34.62	-0.72%	5,034
May 27, 2025	34.70	34.87	34.47	34.87	34.87	-1.50%	11,561
May 26, 2025	34.99	35.40	34.85	35.40	35.40	3.36%	8,634
May 23, 2025	33.87	34.39	33.77	34.25	34.25	-0.09%	10,761
May 22, 2025	34.19	34.45	34.16	34.28	34.28	-0.23%	7,624
May 21, 2025	34.70	34.90	34.31	34.36	34.36	-1.69%	14,406
May 20, 2025	34.39	35.05	34.39	34.95	34.95	-0.51%	44,309
May 16, 2025	34.96	35.23	34.86	35.13	35.13	-0.11%	19,937
May 15, 2025	35.19	35.29	34.88	35.17	35.17	0.43%	17,239
May 14, 2025	34.59	35.02	34.59	35.02	35.02	1.21%	12,827
May 13, 2025	34.28	34.66	34.28	34.60	34.60	1.41%	18,664
May 12, 2025	34.60	34.61	34.09	34.12	34.12	2.55%	22,397
May 9, 2025	33.59	33.59	33.23	33.27	33.27	-0.15%	6,995
May 8, 2025	33.19	33.61	33.09	33.32	33.32	1.65%	23,403
May 7, 2025	32.92	33.17	32.74	32.78	32.78	-	63,119
May 6, 2025	33.00	33.18	32.78	32.78	32.78	-1.47%	15,682
May 5, 2025	33.17	33.52	33.00	33.27	33.27	0.09%	15,174
May 2, 2025	32.94	33.32	32.93	33.24	33.24	1.87%	14,634
May 1, 2025	31.81	32.63	31.81	32.63	32.63	1.24%	24,257
Apr 30, 2025	31.99	32.23	31.40	32.23	32.23	0.03%	18,246
Apr 29, 2025	31.99	32.28	31.80	32.22	32.22	0.88%	13,861
Apr 28, 2025	32.47	32.47	31.75	31.94	31.94	-0.06%	9,652
Apr 25, 2025	32.27	32.27	31.87	31.96	31.96	-0.81%	14,210
Apr 24, 2025	31.76	32.28	31.45	32.22	32.22	1.45%	67,743
Apr 23, 2025	31.84	32.37	31.66	31.76	31.76	2.55%	257,517
Apr 22, 2025	30.66	31.05	30.47	30.97	30.97	3.16%	69,097
Apr 21, 2025	30.43	30.43	29.83	30.02	30.02	-1.61%	17,040
Apr 17, 2025	30.55	30.78	30.39	30.51	30.51	0.99%	40,638
Apr 16, 2025	30.54	30.70	30.00	30.21	30.21	-1.53%	64,188