JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.46
+0.04 (0.16%)
At close: Sep 4, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.46 | 25.48 | 25.42 | 25.46 | 25.46 | 0.16% | 67,713 |
| Sep 3, 2025 | 25.42 | 25.45 | 25.41 | 25.42 | 25.42 | 0.08% | 80,969 |
| Sep 2, 2025 | 25.40 | 25.44 | 25.33 | 25.40 | 25.40 | -0.08% | 117,847 |
| Aug 29, 2025 | 25.33 | 25.43 | 25.33 | 25.42 | 25.42 | 0.36% | 217,872 |
| Aug 28, 2025 | 25.32 | 25.38 | 25.31 | 25.33 | 25.33 | -0.04% | 48,406 |
| Aug 27, 2025 | 25.31 | 25.40 | 25.31 | 25.34 | 25.34 | 0.08% | 60,952 |
| Aug 26, 2025 | 25.39 | 25.42 | 25.31 | 25.32 | 25.32 | -0.31% | 108,188 |
| Aug 25, 2025 | 25.44 | 25.45 | 25.38 | 25.40 | 25.40 | -0.20% | 46,077 |
| Aug 22, 2025 | 25.41 | 25.50 | 25.41 | 25.45 | 25.45 | 0.16% | 102,793 |
| Aug 21, 2025 | 25.36 | 25.43 | 25.36 | 25.41 | 25.41 | -0.08% | 54,471 |
| Aug 20, 2025 | 25.42 | 25.49 | 25.38 | 25.43 | 25.43 | -0.04% | 119,841 |
| Aug 19, 2025 | 25.41 | 25.48 | 25.41 | 25.44 | 25.44 | 0.12% | 104,601 |
| Aug 18, 2025 | 25.41 | 25.44 | 25.35 | 25.41 | 25.41 | 0.12% | 84,446 |
| Aug 15, 2025 | 25.34 | 25.43 | 25.33 | 25.38 | 25.38 | 0.12% | 137,443 |
| Aug 14, 2025 | 25.32 | 25.41 | 25.31 | 25.35 | 25.35 | - | 163,288 |
| Aug 13, 2025 | 25.31 | 25.37 | 25.31 | 25.35 | 25.35 | 0.16% | 59,404 |
| Aug 12, 2025 | 25.32 | 25.34 | 25.28 | 25.31 | 25.31 | 0.12% | 67,465 |
| Aug 11, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | -0.08% | 48,047 |
| Aug 8, 2025 | 25.33 | 25.33 | 25.28 | 25.30 | 25.30 | -0.12% | 43,487 |
| Aug 7, 2025 | 25.30 | 25.36 | 25.26 | 25.33 | 25.33 | - | 116,202 |
| Aug 6, 2025 | 25.29 | 25.35 | 25.21 | 25.33 | 25.33 | 0.32% | 149,297 |
| Aug 5, 2025 | 25.25 | 25.33 | 25.19 | 25.25 | 25.25 | - | 89,892 |
| Aug 4, 2025 | 25.24 | 25.30 | 25.17 | 25.25 | 25.25 | -0.98% | 149,248 |
| Aug 1, 2025 | 25.48 | 25.56 | 25.44 | 25.50 | 25.13 | - | 68,704 |
| Jul 31, 2025 | 25.48 | 25.56 | 25.44 | 25.50 | 25.13 | 0.08% | 251,065 |
| Jul 30, 2025 | 25.47 | 25.54 | 25.44 | 25.48 | 25.11 | 0.04% | 71,811 |
| Jul 29, 2025 | 25.45 | 25.51 | 25.40 | 25.47 | 25.10 | 0.16% | 50,239 |
| Jul 28, 2025 | 25.43 | 25.47 | 25.40 | 25.43 | 25.06 | - | 159,426 |
| Jul 25, 2025 | 25.42 | 25.46 | 25.42 | 25.43 | 25.06 | 0.04% | 70,622 |
| Jul 24, 2025 | 25.39 | 25.47 | 25.39 | 25.42 | 25.05 | -0.04% | 70,792 |
| Jul 23, 2025 | 25.41 | 25.45 | 25.39 | 25.43 | 25.06 | 0.04% | 80,634 |
| Jul 22, 2025 | 25.42 | 25.49 | 25.40 | 25.42 | 25.05 | -0.12% | 51,359 |
| Jul 21, 2025 | 25.40 | 25.45 | 25.37 | 25.45 | 25.08 | 0.20% | 212,688 |
| Jul 18, 2025 | 25.46 | 25.46 | 25.36 | 25.40 | 25.03 | 0.08% | 78,205 |
| Jul 17, 2025 | 25.37 | 25.41 | 25.33 | 25.38 | 25.01 | 0.24% | 86,867 |
| Jul 16, 2025 | 25.40 | 25.44 | 25.30 | 25.32 | 24.95 | -0.04% | 156,027 |
| Jul 15, 2025 | 25.43 | 25.47 | 25.32 | 25.33 | 24.96 | -0.28% | 94,250 |
| Jul 14, 2025 | 25.47 | 25.51 | 25.37 | 25.40 | 25.03 | -0.24% | 72,045 |
| Jul 11, 2025 | 25.52 | 25.55 | 25.46 | 25.46 | 25.09 | -0.43% | 59,452 |
| Jul 10, 2025 | 25.49 | 25.58 | 25.47 | 25.57 | 25.19 | 0.39% | 90,009 |
| Jul 9, 2025 | 25.48 | 25.49 | 25.44 | 25.47 | 25.10 | 0.16% | 90,278 |
| Jul 8, 2025 | 25.31 | 25.47 | 25.29 | 25.43 | 25.06 | 0.36% | 143,557 |
| Jul 7, 2025 | 25.39 | 25.40 | 25.31 | 25.34 | 24.97 | -0.31% | 109,512 |
| Jul 3, 2025 | 25.38 | 25.48 | 25.38 | 25.42 | 25.05 | -0.04% | 69,515 |
| Jul 2, 2025 | 25.38 | 25.48 | 25.38 | 25.43 | 25.06 | 0.12% | 120,790 |
| Jul 1, 2025 | 25.30 | 25.45 | 25.25 | 25.40 | 25.03 | 0.75% | 524,872 |
| Jun 30, 2025 | 25.21 | 25.37 | 25.18 | 25.21 | 24.84 | 0.16% | 1,008,438 |
| Jun 27, 2025 | 25.27 | 25.32 | 25.17 | 25.17 | 24.80 | -0.44% | 147,525 |
| Jun 26, 2025 | 25.24 | 25.33 | 25.24 | 25.28 | 24.91 | 0.24% | 96,996 |
| Jun 25, 2025 | 25.30 | 25.34 | 25.18 | 25.22 | 24.85 | -0.36% | 164,469 |