JPMorgan Chase & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.76	18.82	18.66	18.77	18.77	-0.53%	99,778
Jun 12, 2025	18.92	18.93	18.82	18.87	18.87	-	125,503
Jun 11, 2025	18.97	19.03	18.85	18.87	18.87	-0.26%	115,061
Jun 10, 2025	18.88	18.94	18.87	18.92	18.92	0.26%	71,039
Jun 9, 2025	18.79	18.88	18.78	18.87	18.87	0.43%	110,856
Jun 6, 2025	18.90	18.91	18.75	18.79	18.79	-0.74%	81,485
Jun 5, 2025	18.94	18.99	18.88	18.93	18.93	0.16%	127,891
Jun 4, 2025	18.87	18.93	18.83	18.90	18.90	0.43%	124,853
Jun 3, 2025	18.88	18.93	18.75	18.82	18.82	0.16%	151,493
Jun 2, 2025	18.86	18.86	18.68	18.79	18.79	-0.37%	123,316
May 30, 2025	18.73	18.86	18.63	18.86	18.86	0.86%	512,897
May 29, 2025	18.73	18.76	18.70	18.70	18.70	0.11%	93,319
May 28, 2025	18.71	18.77	18.62	18.68	18.68	-0.16%	122,449
May 27, 2025	18.82	18.82	18.68	18.71	18.71	0.48%	172,158
May 23, 2025	18.58	18.62	18.51	18.62	18.62	0.05%	115,942
May 22, 2025	18.54	18.68	18.49	18.61	18.61	0.32%	157,235
May 21, 2025	18.83	18.84	18.50	18.55	18.55	-1.70%	177,697
May 20, 2025	18.91	19.02	18.82	18.87	18.87	-0.24%	150,966
May 19, 2025	18.74	18.94	18.70	18.92	18.92	0.34%	105,761
May 16, 2025	18.87	18.90	18.72	18.85	18.85	0.27%	106,060
May 15, 2025	18.79	18.86	18.70	18.80	18.80	0.53%	220,555
May 14, 2025	18.94	18.94	18.66	18.70	18.70	-1.27%	234,135
May 13, 2025	18.91	18.95	18.83	18.94	18.94	0.16%	176,642
May 12, 2025	19.09	19.10	18.89	18.91	18.91	-0.21%	218,291
May 9, 2025	18.90	18.96	18.88	18.95	18.95	0.48%	103,515
May 8, 2025	18.94	19.02	18.86	18.86	18.86	-0.21%	193,474
May 7, 2025	19.00	19.09	18.86	18.90	18.90	-0.16%	480,120
May 6, 2025	18.73	18.93	18.70	18.93	18.93	0.96%	234,000
May 5, 2025	18.85	18.89	18.73	18.75	18.75	-0.64%	550,641
May 2, 2025	18.89	18.94	18.79	18.87	18.87	-0.89%	376,609
May 1, 2025	19.20	19.22	18.94	19.04	18.76	-0.52%	257,041
Apr 30, 2025	19.37	19.38	19.01	19.14	18.85	-1.29%	424,583
Apr 29, 2025	19.47	19.50	19.39	19.39	19.10	-0.41%	167,916
Apr 28, 2025	19.48	19.53	19.36	19.47	19.18	-	118,026
Apr 25, 2025	19.61	19.62	19.43	19.47	19.18	-0.31%	85,713
Apr 24, 2025	19.55	19.65	19.48	19.53	19.24	0.26%	93,901
Apr 23, 2025	19.53	19.72	19.45	19.48	19.19	0.67%	102,124
Apr 22, 2025	19.25	19.41	19.21	19.35	19.06	0.78%	102,577
Apr 21, 2025	19.22	19.26	19.08	19.20	18.91	-0.26%	185,038
Apr 17, 2025	19.20	19.29	19.14	19.25	18.96	0.42%	69,763
Apr 16, 2025	19.11	19.28	19.05	19.17	18.88	0.31%	80,706
Apr 15, 2025	19.13	19.25	19.08	19.11	18.83	0.10%	122,456
Apr 14, 2025	19.04	19.17	19.03	19.09	18.81	0.79%	111,807
Apr 11, 2025	19.03	19.10	18.83	18.94	18.66	-0.68%	203,009
Apr 10, 2025	19.43	19.43	19.06	19.07	18.79	-2.21%	152,284
Apr 9, 2025	19.43	19.66	18.87	19.50	19.21	1.04%	372,076
Apr 8, 2025	19.45	19.52	19.20	19.30	19.01	-0.16%	127,137
Apr 7, 2025	19.20	19.65	19.16	19.33	19.04	-1.07%	226,259
Apr 4, 2025	19.27	19.62	19.23	19.54	19.25	0.36%	271,064
Apr 3, 2025	19.47	19.52	19.32	19.47	19.18	-0.76%	104,811