JPMorgan Chase & Co (JPM)

Historical Prices For JPMorgan Chase & Co (JPM)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	296.08	302.60	295.45	300.44	7,228,376	300.44
10/23/2025	294.38	296.37	292.51	294.54	5,436,201	294.54
10/22/2025	297.77	298.06	290.55	294.11	8,053,514	294.11
10/21/2025	301.66	304.05	297.00	297.09	7,369,954	297.09
10/20/2025	298.50	303.69	298.16	302.36	6,953,262	302.36
10/17/2025	299.16	299.55	294.20	297.56	10,153,457	297.56
10/16/2025	305.35	308.68	297.07	298.54	10,541,221	298.54
10/15/2025	306.39	312.12	305.44	305.69	11,354,761	305.69
10/14/2025	305.84	307.00	294.21	302.08	16,171,463	302.08
10/13/2025	305.60	309.46	305.45	307.97	10,782,988	307.97
10/10/2025	305.66	310.47	300.81	300.89	8,597,405	300.89
10/09/2025	305.05	308.04	303.39	305.53	7,059,203	305.53
10/08/2025	308.21	0.00	303.55	304.03	6,487,822	304.03
10/07/2025	309.35	310.01	304.70	307.69	8,453,763	307.69
10/06/2025	310.18	311.75	305.13	309.18	7,213,747	309.18
10/03/2025	308.51	311.66	308.21	310.03	6,029,879	310.03
10/02/2025	310.00	310.56	306.14	307.55	7,596,358	307.55
10/01/2025	313.97	314.59	307.41	310.71	9,234,222	310.71
9/30/2025	316.25	317.41	310.11	315.43	11,823,115	315.43
9/29/2025	317.06	318.01	313.66	315.69	6,461,936	315.69
9/26/2025	314.90	317.81	313.70	316.06	7,291,675	316.06
9/25/2025	314.12	315.65	311.80	313.45	7,078,876	313.45
9/24/2025	314.05	316.58	311.67	313.42	7,309,792	313.42
9/23/2025	311.82	316.31	310.58	312.74	8,583,686	312.74
9/22/2025	309.80	313.70	309.56	312.44	7,518,380	312.44
9/19/2025	313.60	315.80	309.12	314.78	23,568,595	314.78
9/18/2025	311.79	313.44	309.61	313.23	8,050,096	313.23
9/17/2025	310.39	312.91	308.77	311.75	8,656,301	311.75
9/16/2025	310.00	310.90	307.13	309.19	10,523,182	309.19
9/15/2025	307.17	309.95	307.17	308.90	7,121,933	308.90
9/12/2025	305.00	307.55	303.69	306.91	6,846,688	306.91
9/11/2025	301.24	305.73	300.79	305.56	7,941,775	305.56
9/10/2025	296.70	301.54	295.40	300.54	7,796,821	300.54
9/09/2025	292.60	299.00	292.31	297.85	7,846,627	297.85
9/08/2025	294.89	296.46	291.44	292.91	8,188,394	292.91
9/05/2025	303.65	305.15	294.31	294.38	9,837,785	294.38
9/04/2025	300.00	304.43	298.28	303.82	6,605,367	303.82
9/03/2025	300.57	300.57	296.38	299.51	6,339,684	299.51
9/02/2025	300.26	300.45	294.50	299.70	7,220,134	299.70
8/29/2025	302.04	302.95	299.73	301.42	6,796,392	301.42
8/28/2025	300.02	301.24	298.70	301.07	6,409,659	301.07
8/27/2025	297.25	301.07	297.04	299.28	6,054,680	299.28
8/26/2025	294.16	298.74	293.50	298.57	6,712,770	298.57
8/25/2025	296.24	297.35	294.14	294.90	5,856,169	294.90
8/22/2025	293.20	297.16	290.13	296.24	8,553,084	296.24
8/21/2025	291.94	292.77	289.47	291.47	6,624,187	291.47
8/20/2025	290.81	293.33	287.27	292.24	7,373,980	292.24
8/19/2025	290.83	292.48	289.53	290.66	6,029,617	290.66
8/18/2025	290.00	291.90	288.41	291.53	5,386,042	291.53
8/15/2025	294.84	295.50	289.82	290.49	7,340,567	290.49
8/14/2025	290.58	294.20	289.64	294.16	6,322,060	294.16
8/13/2025	293.95	294.55	287.16	290.53	8,419,248	290.53
8/12/2025	291.50	294.75	290.34	292.85	8,571,303	292.85
8/11/2025	289.40	291.32	288.78	289.56	5,509,754	289.56
8/08/2025	288.98	291.23	284.71	288.76	6,636,811	288.76
8/07/2025	292.94	293.46	286.41	286.94	8,056,902	286.94
8/06/2025	292.30	293.29	290.16	291.35	6,328,398	291.35
8/05/2025	294.69	295.79	287.24	291.37	7,182,128	291.37
8/04/2025	290.26	294.32	290.26	294.26	6,649,912	294.26
8/01/2025	290.40	291.80	284.24	289.37	12,007,154	289.37
7/31/2025	299.14	300.98	295.50	296.24	14,748,788	296.24
7/30/2025	297.42	300.61	297.38	299.63	8,059,367	299.63
7/29/2025	300.00	301.29	296.20	297.04	7,635,532	297.04
7/28/2025	297.66	299.43	296.82	298.28	5,839,781	298.28