JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.03
-0.13 (-0.52%)
At close: Apr 30, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 25.07 | 25.12 | 24.93 | 25.02 | 24.65 | -0.04% | 291,683 |
| Apr 30, 2025 | 25.15 | 25.15 | 25.00 | 25.03 | 24.66 | -0.52% | 341,609 |
| Apr 29, 2025 | 25.19 | 25.23 | 25.16 | 25.16 | 24.78 | -0.12% | 125,855 |
| Apr 28, 2025 | 25.24 | 25.29 | 25.17 | 25.19 | 24.81 | -0.24% | 130,030 |
| Apr 25, 2025 | 25.30 | 25.31 | 25.21 | 25.25 | 24.87 | -0.08% | 65,261 |
| Apr 24, 2025 | 25.20 | 25.30 | 25.19 | 25.27 | 24.89 | 0.40% | 85,587 |
| Apr 23, 2025 | 25.24 | 25.29 | 25.15 | 25.17 | 24.79 | 0.20% | 92,640 |
| Apr 22, 2025 | 25.05 | 25.19 | 25.05 | 25.12 | 24.74 | 0.32% | 80,885 |
| Apr 21, 2025 | 25.10 | 25.10 | 24.99 | 25.04 | 24.67 | -0.28% | 131,791 |
| Apr 17, 2025 | 25.06 | 25.18 | 25.05 | 25.11 | 24.73 | 0.32% | 95,322 |
| Apr 16, 2025 | 25.03 | 25.16 | 25.02 | 25.03 | 24.66 | - | 116,244 |
| Apr 15, 2025 | 25.00 | 25.12 | 25.00 | 25.03 | 24.66 | 0.12% | 155,476 |
| Apr 14, 2025 | 24.97 | 25.07 | 24.96 | 25.00 | 24.63 | 0.40% | 90,737 |
| Apr 11, 2025 | 24.97 | 24.97 | 24.79 | 24.90 | 24.53 | -0.28% | 224,747 |
| Apr 10, 2025 | 25.15 | 25.16 | 24.87 | 24.97 | 24.60 | -0.79% | 184,345 |
| Apr 9, 2025 | 24.96 | 25.26 | 24.81 | 25.17 | 24.79 | 0.72% | 463,682 |
| Apr 8, 2025 | 25.06 | 25.18 | 24.95 | 24.99 | 24.62 | - | 263,453 |
| Apr 7, 2025 | 24.95 | 25.24 | 24.90 | 24.99 | 24.62 | - | 381,623 |
| Apr 4, 2025 | 24.99 | 25.09 | 24.95 | 24.99 | 24.62 | -0.24% | 513,833 |
| Apr 3, 2025 | 24.99 | 25.11 | 24.99 | 25.05 | 24.68 | -0.24% | 308,417 |
| Apr 2, 2025 | 25.05 | 25.13 | 25.05 | 25.11 | 24.73 | 0.12% | 155,012 |
| Apr 1, 2025 | 25.06 | 25.15 | 25.05 | 25.08 | 24.70 | 0.24% | 142,590 |
| Mar 31, 2025 | 25.17 | 25.22 | 25.02 | 25.02 | 24.65 | -0.64% | 435,649 |
| Mar 28, 2025 | 25.19 | 25.33 | 25.17 | 25.18 | 24.80 | -0.04% | 76,754 |
| Mar 27, 2025 | 25.29 | 25.30 | 25.18 | 25.19 | 24.81 | -0.24% | 93,663 |
| Mar 26, 2025 | 25.36 | 25.36 | 25.20 | 25.25 | 24.87 | -0.43% | 114,149 |
| Mar 25, 2025 | 25.37 | 25.39 | 25.32 | 25.36 | 24.98 | 0.12% | 74,786 |
| Mar 24, 2025 | 25.40 | 25.40 | 25.33 | 25.33 | 24.95 | -0.12% | 66,618 |
| Mar 21, 2025 | 25.36 | 25.39 | 25.32 | 25.36 | 24.98 | 0.04% | 36,347 |
| Mar 20, 2025 | 25.34 | 25.39 | 25.32 | 25.35 | 24.97 | 0.04% | 71,063 |
| Mar 19, 2025 | 25.33 | 25.40 | 25.32 | 25.34 | 24.96 | 0.04% | 46,237 |
| Mar 18, 2025 | 25.42 | 25.42 | 25.32 | 25.33 | 24.95 | -0.31% | 38,330 |
| Mar 17, 2025 | 25.43 | 25.47 | 25.34 | 25.41 | 25.03 | 0.28% | 67,133 |
| Mar 14, 2025 | 25.33 | 25.37 | 25.25 | 25.34 | 24.96 | 0.16% | 95,727 |
| Mar 13, 2025 | 25.30 | 25.35 | 25.25 | 25.30 | 24.92 | 0.08% | 64,172 |
| Mar 12, 2025 | 25.29 | 25.37 | 25.22 | 25.28 | 24.90 | 0.12% | 56,824 |
| Mar 11, 2025 | 25.29 | 25.31 | 25.22 | 25.25 | 24.87 | -0.08% | 60,169 |
| Mar 10, 2025 | 25.30 | 25.36 | 25.24 | 25.27 | 24.89 | -0.20% | 107,962 |
| Mar 7, 2025 | 25.35 | 25.44 | 25.31 | 25.32 | 24.94 | -0.20% | 62,326 |
| Mar 6, 2025 | 25.36 | 25.41 | 25.34 | 25.37 | 24.99 | -0.04% | 62,768 |
| Mar 5, 2025 | 25.39 | 25.42 | 25.33 | 25.38 | 25.00 | -0.04% | 56,950 |
| Mar 4, 2025 | 25.38 | 25.41 | 25.34 | 25.39 | 25.01 | 0.04% | 96,540 |
| Mar 3, 2025 | 25.41 | 25.45 | 25.32 | 25.38 | 25.00 | -0.04% | 85,798 |
| Feb 28, 2025 | 25.32 | 25.41 | 25.30 | 25.39 | 25.01 | 0.51% | 134,139 |
| Feb 27, 2025 | 25.32 | 25.38 | 25.26 | 25.26 | 24.88 | -0.20% | 65,727 |
| Feb 26, 2025 | 25.33 | 25.37 | 25.29 | 25.31 | 24.93 | -0.08% | 97,733 |
| Feb 25, 2025 | 25.37 | 25.38 | 25.29 | 25.33 | 24.95 | 0.12% | 71,636 |
| Feb 24, 2025 | 25.28 | 25.42 | 25.27 | 25.30 | 24.92 | 0.08% | 64,418 |
| Feb 21, 2025 | 25.30 | 25.37 | 25.27 | 25.28 | 24.90 | -0.12% | 53,192 |
| Feb 20, 2025 | 25.36 | 25.36 | 25.26 | 25.31 | 24.93 | -0.04% | 55,850 |