JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.40
+0.02 (0.08%)
At close: Jul 18, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.46 | 25.46 | 25.36 | 25.40 | 25.40 | 0.08% | 78,204 |
| Jul 17, 2025 | 25.37 | 25.41 | 25.33 | 25.38 | 25.38 | 0.24% | 86,867 |
| Jul 16, 2025 | 25.40 | 25.44 | 25.30 | 25.32 | 25.32 | -0.04% | 156,027 |
| Jul 15, 2025 | 25.43 | 25.47 | 25.32 | 25.33 | 25.33 | -0.28% | 94,250 |
| Jul 14, 2025 | 25.47 | 25.51 | 25.37 | 25.40 | 25.40 | -0.24% | 72,045 |
| Jul 11, 2025 | 25.52 | 25.55 | 25.46 | 25.46 | 25.46 | -0.43% | 59,452 |
| Jul 10, 2025 | 25.49 | 25.58 | 25.47 | 25.57 | 25.57 | 0.39% | 90,009 |
| Jul 9, 2025 | 25.48 | 25.49 | 25.44 | 25.47 | 25.47 | 0.16% | 90,278 |
| Jul 8, 2025 | 25.31 | 25.47 | 25.29 | 25.43 | 25.43 | 0.36% | 143,557 |
| Jul 7, 2025 | 25.39 | 25.40 | 25.31 | 25.34 | 25.34 | -0.31% | 109,512 |
| Jul 3, 2025 | 25.38 | 25.48 | 25.38 | 25.42 | 25.42 | -0.04% | 69,515 |
| Jul 2, 2025 | 25.38 | 25.48 | 25.38 | 25.43 | 25.43 | 0.12% | 120,790 |
| Jul 1, 2025 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 0.75% | 524,872 |
| Jun 30, 2025 | 25.21 | 25.37 | 25.18 | 25.21 | 25.21 | 0.16% | 1,008,438 |
| Jun 27, 2025 | 25.27 | 25.32 | 25.17 | 25.17 | 25.17 | -0.44% | 147,525 |
| Jun 26, 2025 | 25.24 | 25.33 | 25.24 | 25.28 | 25.28 | 0.24% | 96,996 |
| Jun 25, 2025 | 25.30 | 25.34 | 25.18 | 25.22 | 25.22 | -0.36% | 164,469 |
| Jun 24, 2025 | 25.25 | 25.34 | 25.24 | 25.31 | 25.31 | 0.32% | 114,032 |
| Jun 23, 2025 | 25.23 | 25.27 | 25.20 | 25.23 | 25.23 | 0.12% | 89,495 |
| Jun 20, 2025 | 25.19 | 25.23 | 25.15 | 25.20 | 25.20 | 0.24% | 88,287 |
| Jun 18, 2025 | 25.13 | 25.19 | 25.12 | 25.14 | 25.14 | 0.04% | 77,117 |
| Jun 17, 2025 | 25.10 | 25.30 | 25.07 | 25.13 | 25.13 | 0.24% | 143,568 |
| Jun 16, 2025 | 25.07 | 25.16 | 25.05 | 25.07 | 25.07 | 0.04% | 88,411 |
| Jun 13, 2025 | 25.11 | 25.15 | 25.05 | 25.06 | 25.06 | -0.40% | 110,940 |
| Jun 12, 2025 | 25.16 | 25.21 | 25.09 | 25.16 | 25.16 | - | 123,133 |
| Jun 11, 2025 | 25.19 | 25.21 | 25.14 | 25.16 | 25.16 | 0.04% | 116,727 |
| Jun 10, 2025 | 25.13 | 25.17 | 25.13 | 25.15 | 25.15 | 0.08% | 184,094 |
| Jun 9, 2025 | 25.11 | 25.18 | 25.09 | 25.13 | 25.13 | 0.08% | 72,547 |
| Jun 6, 2025 | 25.17 | 25.19 | 25.10 | 25.11 | 25.11 | -0.32% | 91,998 |
| Jun 5, 2025 | 25.22 | 25.23 | 25.17 | 25.19 | 25.19 | 0.04% | 99,472 |
| Jun 4, 2025 | 25.09 | 25.23 | 25.08 | 25.18 | 25.18 | 0.44% | 271,174 |
| Jun 3, 2025 | 25.10 | 25.14 | 25.06 | 25.07 | 25.07 | 0.04% | 145,291 |
| Jun 2, 2025 | 25.05 | 25.09 | 24.97 | 25.06 | 25.06 | -0.24% | 191,523 |
| May 30, 2025 | 24.94 | 25.12 | 24.86 | 25.12 | 25.12 | 0.92% | 827,803 |
| May 29, 2025 | 24.92 | 25.00 | 24.88 | 24.89 | 24.89 | 0.04% | 234,312 |
| May 28, 2025 | 24.93 | 24.97 | 24.86 | 24.88 | 24.88 | -0.28% | 339,579 |
| May 27, 2025 | 24.88 | 24.99 | 24.86 | 24.95 | 24.95 | 0.52% | 214,057 |
| May 23, 2025 | 24.88 | 24.90 | 24.78 | 24.82 | 24.82 | -0.16% | 213,801 |
| May 22, 2025 | 24.80 | 24.95 | 24.76 | 24.86 | 24.86 | 0.20% | 190,575 |
| May 21, 2025 | 25.00 | 25.04 | 24.78 | 24.81 | 24.81 | -0.84% | 225,731 |
| May 20, 2025 | 25.02 | 25.09 | 25.01 | 25.02 | 25.02 | -0.20% | 103,316 |
| May 19, 2025 | 24.97 | 25.10 | 24.96 | 25.07 | 25.07 | 0.04% | 96,762 |
| May 16, 2025 | 25.04 | 25.06 | 24.96 | 25.06 | 25.06 | 0.20% | 79,387 |
| May 15, 2025 | 24.96 | 25.03 | 24.90 | 25.01 | 25.01 | 0.36% | 93,879 |
| May 14, 2025 | 24.99 | 25.03 | 24.87 | 24.92 | 24.92 | -0.36% | 171,653 |
| May 13, 2025 | 25.00 | 25.05 | 24.96 | 25.01 | 25.01 | - | 118,071 |
| May 12, 2025 | 25.05 | 25.06 | 25.00 | 25.01 | 25.01 | 0.04% | 106,436 |
| May 9, 2025 | 25.01 | 25.02 | 24.96 | 25.00 | 25.00 | 0.16% | 127,715 |
| May 8, 2025 | 24.98 | 25.05 | 24.95 | 24.96 | 24.96 | - | 179,705 |
| May 7, 2025 | 24.96 | 25.03 | 24.91 | 24.96 | 24.96 | 0.08% | 148,816 |