JPMORGAN CHASE & CO Historical Prices
JPM, 11,708 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for JPM, filterable by year. Looking for the analysis instead of the raw numbers? See JPM's volatility, support & resistance, and seasonality →
Filter by yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004200320022001200019991998199719961995199419931992199119901989198819871986198519841983198219811980
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | $315.00 | $319.56 | $314.21 | $316.89 | $312.45 | 5794100.0 | +0.85% |
| Nov 7, 2025 | $311.89 | $314.43 | $307.64 | $314.21 | $309.81 | 7302300.0 | +0.25% |
| Nov 6, 2025 | $310.99 | $314.84 | $310.26 | $313.42 | $309.03 | 7206100.0 | +0.56% |
| Nov 5, 2025 | $309.61 | $313.10 | $305.63 | $311.68 | $307.32 | 6865200.0 | +0.79% |
| Nov 4, 2025 | $306.71 | $312.22 | $305.10 | $309.25 | $304.92 | 7085200.0 | -0.03% |
| Nov 3, 2025 | $311.00 | $312.32 | $306.21 | $309.35 | $305.02 | 7770000.0 | -0.57% |
| Oct 31, 2025 | $308.54 | $312.87 | $307.25 | $311.12 | $306.76 | 7721300.0 | +0.54% |
| Oct 30, 2025 | $305.79 | $312.61 | $305.10 | $309.44 | $305.11 | 7514600.0 | +1.29% |
| Oct 29, 2025 | $303.51 | $308.25 | $303.01 | $305.51 | $301.23 | 7520300.0 | +0.05% |
| Oct 28, 2025 | $304.86 | $307.97 | $303.16 | $305.36 | $301.08 | 6336000.0 | +0.40% |
| Oct 27, 2025 | $302.16 | $304.53 | $301.01 | $304.15 | $299.89 | 5642200.0 | +1.23% |
| Oct 24, 2025 | $296.08 | $302.60 | $295.45 | $300.44 | $296.23 | 7228300.0 | +2.00% |
| Oct 23, 2025 | $294.38 | $296.37 | $292.51 | $294.54 | $290.42 | 5438800.0 | +0.15% |
| Oct 22, 2025 | $297.77 | $298.06 | $290.54 | $294.11 | $289.99 | 8054100.0 | -1.00% |
| Oct 21, 2025 | $301.66 | $304.05 | $297.00 | $297.09 | $292.93 | 7372700.0 | -1.74% |
| Oct 20, 2025 | $298.50 | $303.69 | $298.16 | $302.36 | $298.13 | 6894900.0 | +1.61% |
| Oct 17, 2025 | $299.16 | $299.55 | $294.20 | $297.56 | $293.39 | 10153500.0 | -0.33% |
| Oct 16, 2025 | $305.35 | $308.68 | $297.07 | $298.54 | $294.36 | 10549400.0 | -2.34% |
| Oct 15, 2025 | $306.39 | $312.12 | $305.44 | $305.69 | $301.41 | 11354800.0 | +1.20% |
| Oct 14, 2025 | $305.84 | $307.00 | $294.21 | $302.08 | $297.85 | 16178800.0 | -1.91% |
| Oct 13, 2025 | $305.60 | $309.46 | $305.45 | $307.97 | $303.66 | 10788700.0 | +2.35% |
| Oct 10, 2025 | $305.66 | $310.47 | $300.81 | $300.89 | $296.68 | 8597400.0 | -1.52% |
| Oct 9, 2025 | $305.05 | $308.04 | $303.39 | $305.53 | $301.25 | 7060300.0 | +0.49% |
| Oct 8, 2025 | $308.21 | $308.78 | $303.55 | $304.03 | $299.77 | 6489900.0 | -1.19% |
| Oct 7, 2025 | $309.35 | $310.01 | $304.70 | $307.69 | $303.38 | 8454200.0 | -0.48% |
| Oct 6, 2025 | $310.18 | $311.75 | $305.13 | $309.18 | $304.85 | 7214500.0 | -0.27% |
| Oct 3, 2025 | $308.51 | $311.66 | $308.21 | $310.03 | $304.21 | 6029900.0 | +0.81% |
| Oct 2, 2025 | $310.00 | $310.56 | $306.14 | $307.55 | $301.78 | 7600000.0 | -1.02% |
| Oct 1, 2025 | $313.97 | $314.59 | $307.41 | $310.71 | $304.88 | 9235200.0 | -1.50% |
| Sep 30, 2025 | $316.25 | $317.41 | $310.11 | $315.43 | $309.51 | 11823300.0 | -0.08% |
| Sep 29, 2025 | $317.06 | $318.01 | $313.66 | $315.69 | $309.76 | 6462400.0 | -0.12% |
| Sep 26, 2025 | $314.90 | $317.81 | $313.70 | $316.06 | $310.13 | 7258100.0 | +0.83% |
| Sep 25, 2025 | $314.12 | $315.65 | $311.80 | $313.45 | $307.57 | 7083200.0 | +0.01% |
| Sep 24, 2025 | $314.05 | $316.58 | $311.67 | $313.42 | $307.54 | 7310500.0 | +0.22% |
| Sep 23, 2025 | $311.82 | $316.31 | $310.58 | $312.74 | $306.87 | 8584400.0 | +0.10% |
| Sep 22, 2025 | $309.80 | $313.70 | $309.56 | $312.44 | $306.58 | 7520200.0 | -0.74% |
| Sep 19, 2025 | $313.60 | $315.80 | $309.12 | $314.78 | $308.87 | 23568600.0 | +0.49% |
| Sep 18, 2025 | $311.79 | $313.44 | $309.61 | $313.23 | $307.35 | 8050700.0 | +0.47% |
| Sep 17, 2025 | $310.39 | $312.91 | $308.77 | $311.75 | $305.90 | 8657800.0 | +0.83% |
| Sep 16, 2025 | $310.00 | $310.90 | $307.13 | $309.19 | $303.39 | 10525600.0 | +0.09% |
| Sep 15, 2025 | $307.17 | $309.95 | $307.17 | $308.90 | $303.10 | 7122000.0 | +0.65% |
| Sep 12, 2025 | $305.00 | $307.55 | $303.70 | $306.91 | $301.15 | 6846700.0 | +0.44% |
| Sep 11, 2025 | $301.24 | $305.73 | $300.79 | $305.56 | $299.82 | 7942500.0 | +1.67% |
| Sep 10, 2025 | $296.70 | $301.54 | $295.40 | $300.54 | $294.90 | 7787300.0 | +0.90% |
| Sep 9, 2025 | $292.60 | $299.00 | $292.31 | $297.85 | $292.26 | 7848200.0 | +1.69% |
| Sep 8, 2025 | $294.89 | $296.46 | $291.44 | $292.91 | $287.41 | 8188500.0 | -0.50% |
| Sep 5, 2025 | $303.65 | $305.15 | $294.31 | $294.38 | $288.85 | 9837700.0 | -3.11% |
| Sep 4, 2025 | $300.00 | $304.43 | $298.28 | $303.82 | $298.12 | 6605800.0 | +1.44% |
| Sep 3, 2025 | $300.57 | $300.57 | $296.38 | $299.51 | $293.89 | 6316900.0 | -0.06% |
| Sep 2, 2025 | $300.26 | $300.46 | $294.50 | $299.70 | $294.07 | 7221900.0 | -0.57% |
| Aug 29, 2025 | $302.04 | $302.95 | $299.73 | $301.42 | $295.76 | 6796400.0 | +0.12% |
| Aug 28, 2025 | $300.02 | $301.24 | $298.70 | $301.07 | $295.42 | 6410500.0 | +0.60% |
| Aug 27, 2025 | $297.25 | $301.07 | $297.04 | $299.28 | $293.66 | 6056500.0 | +0.24% |
| Aug 26, 2025 | $294.16 | $298.74 | $293.50 | $298.57 | $292.97 | 6714700.0 | +1.24% |
| Aug 25, 2025 | $296.24 | $297.35 | $294.14 | $294.90 | $289.36 | 5856300.0 | -0.45% |
| Aug 22, 2025 | $293.20 | $297.16 | $290.13 | $296.24 | $290.68 | 8552800.0 | +1.64% |
| Aug 21, 2025 | $291.94 | $292.77 | $289.47 | $291.47 | $286.00 | 6624000.0 | -0.26% |
| Aug 20, 2025 | $290.81 | $293.33 | $287.27 | $292.24 | $286.75 | 7374200.0 | +0.54% |
| Aug 19, 2025 | $290.83 | $292.48 | $289.53 | $290.66 | $285.20 | 6031500.0 | -0.30% |
| Aug 18, 2025 | $290.00 | $291.90 | $288.41 | $291.53 | $286.06 | 5386900.0 | +0.36% |
| Aug 15, 2025 | $294.84 | $295.50 | $289.82 | $290.49 | $285.04 | 7340500.0 | -1.25% |
| Aug 14, 2025 | $290.58 | $294.20 | $289.64 | $294.16 | $288.64 | 6322400.0 | +1.25% |
| Aug 13, 2025 | $293.95 | $294.55 | $287.16 | $290.53 | $285.08 | 8420400.0 | -0.79% |
| Aug 12, 2025 | $291.50 | $294.75 | $290.34 | $292.85 | $287.35 | 8570900.0 | +1.14% |
| Aug 11, 2025 | $289.40 | $291.32 | $288.78 | $289.56 | $284.12 | 5510100.0 | +0.28% |
| Aug 8, 2025 | $288.98 | $291.23 | $284.71 | $288.76 | $283.34 | 6634100.0 | +0.63% |
| Aug 7, 2025 | $292.94 | $293.46 | $286.41 | $286.94 | $281.55 | 8057100.0 | -1.51% |
| Aug 6, 2025 | $292.30 | $293.29 | $290.16 | $291.35 | $285.88 | 6330200.0 | -0.01% |
| Aug 5, 2025 | $294.69 | $295.79 | $287.24 | $291.37 | $285.90 | 7182300.0 | -0.98% |
| Aug 4, 2025 | $290.26 | $294.32 | $290.26 | $294.26 | $288.74 | 6649500.0 | +1.69% |
| Aug 1, 2025 | $290.40 | $291.80 | $284.24 | $289.37 | $283.94 | 12007100.0 | -2.32% |
| Jul 31, 2025 | $299.14 | $300.98 | $295.50 | $296.24 | $290.68 | 14749700.0 | -1.13% |
| Jul 30, 2025 | $297.42 | $300.61 | $297.38 | $299.63 | $294.01 | 8061700.0 | +0.87% |
| Jul 29, 2025 | $300.00 | $301.29 | $296.20 | $297.04 | $291.46 | 7635700.0 | -0.42% |
| Jul 28, 2025 | $297.66 | $299.43 | $296.82 | $298.28 | $292.68 | 5840400.0 | -0.11% |
| Jul 25, 2025 | $296.70 | $298.90 | $295.96 | $298.62 | $293.01 | 5918500.0 | +0.70% |
| Jul 24, 2025 | $297.42 | $299.59 | $296.20 | $296.55 | $290.98 | 7001200.0 | -0.07% |
| Jul 23, 2025 | $292.84 | $296.99 | $292.55 | $296.76 | $291.19 | 7083500.0 | +1.83% |
| Jul 22, 2025 | $291.50 | $293.63 | $289.18 | $291.43 | $285.96 | 6717500.0 | +0.16% |
| Jul 21, 2025 | $291.00 | $294.18 | $290.58 | $290.97 | $285.51 | 7898100.0 | -0.10% |
| Jul 18, 2025 | $289.52 | $292.50 | $288.23 | $291.27 | $285.80 | 12217000.0 | +0.47% |
| Jul 17, 2025 | $283.44 | $290.30 | $283.44 | $289.90 | $284.46 | 8509500.0 | +1.43% |
| Jul 16, 2025 | $288.40 | $290.73 | $283.01 | $285.82 | $280.45 | 9979800.0 | -0.25% |
| Jul 15, 2025 | $288.00 | $291.95 | $285.48 | $286.55 | $281.17 | 12526100.0 | -0.74% |
| Jul 14, 2025 | $287.07 | $289.30 | $285.26 | $288.70 | $283.28 | 9079900.0 | +0.64% |
| Jul 11, 2025 | $285.52 | $287.38 | $283.65 | $286.86 | $281.48 | 7384700.0 | -0.46% |
| Jul 10, 2025 | $283.00 | $288.31 | $283.00 | $288.19 | $282.78 | 8410900.0 | +1.78% |
| Jul 9, 2025 | $287.18 | $287.20 | $282.48 | $283.16 | $277.84 | 11273800.0 | +0.13% |
| Jul 8, 2025 | $289.27 | $289.70 | $280.31 | $282.78 | $277.47 | 15440900.0 | -3.15% |
| Jul 7, 2025 | $295.25 | $296.04 | $290.08 | $291.97 | $286.49 | 8825700.0 | -1.36% |
| Jul 3, 2025 | $292.15 | $296.40 | $291.21 | $296.00 | $290.44 | 6541600.0 | +1.37% |
| Jul 2, 2025 | $292.04 | $292.82 | $289.70 | $292.00 | $285.14 | 8158700.0 | +0.55% |
| Jul 1, 2025 | $290.89 | $291.13 | $286.59 | $290.41 | $283.59 | 9338300.0 | +0.17% |
| Jun 30, 2025 | $290.40 | $292.65 | $288.92 | $289.91 | $283.10 | 12689200.0 | +0.98% |
| Jun 27, 2025 | $285.81 | $288.70 | $285.04 | $287.11 | $280.37 | 17868600.0 | -0.57% |
| Jun 26, 2025 | $284.70 | $289.41 | $284.47 | $288.75 | $281.97 | 8942100.0 | +1.65% |
| Jun 25, 2025 | $281.50 | $284.28 | $280.91 | $284.06 | $277.39 | 6826900.0 | +1.00% |
| Jun 24, 2025 | $280.21 | $282.71 | $279.51 | $281.26 | $274.66 | 9267900.0 | +1.07% |
| Jun 23, 2025 | $275.06 | $278.55 | $272.11 | $278.27 | $271.74 | 8094600.0 | +1.19% |
| Jun 20, 2025 | $275.57 | $277.30 | $273.81 | $275.00 | $268.54 | 13969700.0 | +0.38% |
Sourced from daily price history for JPM. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →