JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	40.35	40.35	39.60	39.64	39.64	-1.05%	17,895
Oct 7, 2025	40.30	40.30	39.75	40.06	40.06	-0.57%	122,576
Oct 6, 2025	40.48	40.59	39.80	40.29	40.29	-0.32%	16,980
Oct 3, 2025	40.11	40.56	40.11	40.42	40.42	0.85%	63,917
Oct 2, 2025	40.64	40.64	39.93	40.08	40.08	-1.13%	26,614
Oct 1, 2025	40.85	40.85	40.43	40.54	40.54	-1.43%	33,105
Sep 30, 2025	41.19	41.19	40.50	41.13	41.13	-0.05%	10,962
Sep 29, 2025	41.17	41.34	40.91	41.15	41.15	-0.12%	15,677
Sep 26, 2025	40.98	41.39	40.90	41.20	41.20	0.91%	20,217
Sep 25, 2025	41.00	41.12	40.68	40.83	40.83	0.05%	22,653
Sep 24, 2025	41.00	41.25	40.65	40.81	40.81	0.27%	23,315
Sep 23, 2025	40.82	41.20	40.55	40.70	40.70	-0.07%	26,426
Sep 22, 2025	40.28	40.86	40.28	40.73	40.73	-0.59%	15,071
Sep 19, 2025	40.90	41.10	40.35	40.97	40.97	0.29%	15,366