JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.34
+0.12 (0.47%)
At close: Oct 31, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 25.40 | 25.40 | 25.28 | 25.29 | 25.29 | -1.63% | 99,772 |
| Oct 31, 2025 | 25.59 | 25.71 | 25.57 | 25.71 | 25.34 | 0.47% | 171,589 |
| Oct 30, 2025 | 25.62 | 25.63 | 25.57 | 25.59 | 25.22 | -0.12% | 104,708 |
| Oct 29, 2025 | 25.62 | 25.68 | 25.61 | 25.62 | 25.25 | 0.04% | 70,968 |
| Oct 28, 2025 | 25.67 | 25.68 | 25.61 | 25.61 | 25.24 | -0.12% | 48,842 |
| Oct 27, 2025 | 25.65 | 25.68 | 25.62 | 25.64 | 25.27 | 0.04% | 66,548 |
| Oct 24, 2025 | 25.63 | 25.68 | 25.62 | 25.63 | 25.26 | 0.12% | 68,038 |
| Oct 23, 2025 | 25.61 | 25.65 | 25.59 | 25.60 | 25.23 | -0.04% | 53,111 |
| Oct 22, 2025 | 25.67 | 25.67 | 25.59 | 25.61 | 25.24 | -0.16% | 76,856 |
| Oct 21, 2025 | 25.69 | 25.69 | 25.63 | 25.65 | 25.28 | - | 61,579 |
| Oct 20, 2025 | 25.68 | 25.72 | 25.60 | 25.65 | 25.28 | 0.23% | 70,867 |
| Oct 17, 2025 | 25.61 | 25.65 | 25.58 | 25.59 | 25.22 | 0.08% | 55,921 |
| Oct 16, 2025 | 25.69 | 25.69 | 25.56 | 25.57 | 25.20 | -0.23% | 76,069 |
| Oct 15, 2025 | 25.67 | 25.72 | 25.62 | 25.63 | 25.26 | -0.04% | 85,035 |
| Oct 14, 2025 | 25.57 | 25.68 | 25.54 | 25.64 | 25.27 | 0.23% | 94,806 |
| Oct 13, 2025 | 25.60 | 25.63 | 25.56 | 25.58 | 25.21 | 0.16% | 60,980 |
| Oct 10, 2025 | 25.57 | 25.61 | 25.50 | 25.54 | 25.17 | -0.04% | 221,018 |
| Oct 9, 2025 | 25.47 | 25.56 | 25.46 | 25.55 | 25.18 | 0.12% | 120,282 |
| Oct 8, 2025 | 25.52 | 25.59 | 25.51 | 25.52 | 25.15 | -0.12% | 63,571 |
| Oct 7, 2025 | 25.58 | 25.59 | 25.51 | 25.55 | 25.18 | 0.04% | 70,139 |
| Oct 6, 2025 | 25.48 | 25.56 | 25.46 | 25.54 | 25.17 | - | 42,279 |
| Oct 3, 2025 | 25.53 | 25.56 | 25.46 | 25.54 | 25.17 | 0.12% | 78,782 |
| Oct 2, 2025 | 25.47 | 25.56 | 25.39 | 25.51 | 25.14 | -0.04% | 50,867 |
| Oct 1, 2025 | 25.34 | 25.54 | 25.34 | 25.52 | 25.15 | 0.63% | 76,142 |
| Sep 30, 2025 | 25.44 | 25.46 | 25.33 | 25.36 | 24.99 | -0.39% | 298,882 |
| Sep 29, 2025 | 25.41 | 25.46 | 25.34 | 25.46 | 25.09 | 0.33% | 78,762 |
| Sep 26, 2025 | 25.40 | 25.45 | 25.37 | 25.38 | 25.01 | -0.10% | 85,467 |
| Sep 25, 2025 | 25.47 | 25.51 | 25.37 | 25.40 | 25.03 | -0.27% | 180,081 |
| Sep 24, 2025 | 25.52 | 25.52 | 25.45 | 25.47 | 25.10 | -0.04% | 89,122 |
| Sep 23, 2025 | 25.54 | 25.55 | 25.45 | 25.48 | 25.11 | -0.16% | 110,042 |
| Sep 22, 2025 | 25.62 | 25.62 | 25.51 | 25.52 | 25.15 | -0.20% | 147,220 |
| Sep 19, 2025 | 25.66 | 25.66 | 25.57 | 25.57 | 25.20 | -0.23% | 83,294 |
| Sep 18, 2025 | 25.64 | 25.68 | 25.61 | 25.63 | 25.26 | -0.12% | 68,052 |
| Sep 17, 2025 | 25.69 | 25.74 | 25.64 | 25.66 | 25.29 | -0.12% | 99,996 |
| Sep 16, 2025 | 25.65 | 25.73 | 25.61 | 25.69 | 25.32 | 0.20% | 113,216 |
| Sep 15, 2025 | 25.63 | 25.68 | 25.59 | 25.64 | 25.27 | 0.04% | 79,739 |
| Sep 12, 2025 | 25.64 | 25.67 | 25.58 | 25.63 | 25.26 | - | 70,204 |
| Sep 11, 2025 | 25.59 | 25.69 | 25.54 | 25.63 | 25.26 | 0.27% | 105,233 |
| Sep 10, 2025 | 25.62 | 25.63 | 25.55 | 25.56 | 25.19 | - | 64,177 |
| Sep 9, 2025 | 25.61 | 25.61 | 25.54 | 25.56 | 25.19 | -0.16% | 80,112 |
| Sep 8, 2025 | 25.56 | 25.63 | 25.54 | 25.60 | 25.23 | 0.20% | 61,187 |
| Sep 5, 2025 | 25.49 | 25.59 | 25.47 | 25.55 | 25.18 | 0.35% | 102,350 |
| Sep 4, 2025 | 25.46 | 25.48 | 25.42 | 25.46 | 25.09 | 0.16% | 67,713 |
| Sep 3, 2025 | 25.42 | 25.45 | 25.41 | 25.42 | 25.05 | 0.08% | 80,969 |
| Sep 2, 2025 | 25.40 | 25.44 | 25.33 | 25.40 | 25.03 | -0.08% | 117,847 |
| Aug 29, 2025 | 25.33 | 25.43 | 25.33 | 25.42 | 25.05 | 0.36% | 217,872 |
| Aug 28, 2025 | 25.32 | 25.38 | 25.31 | 25.33 | 24.96 | -0.04% | 48,406 |
| Aug 27, 2025 | 25.31 | 25.40 | 25.31 | 25.34 | 24.97 | 0.08% | 60,952 |
| Aug 26, 2025 | 25.39 | 25.42 | 25.31 | 25.32 | 24.95 | -0.31% | 108,188 |
| Aug 25, 2025 | 25.44 | 25.45 | 25.38 | 25.40 | 25.03 | -0.20% | 46,077 |