Skip to main content
JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.11
-0.08 (-0.32%)
At close: Jun 6, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.1725.1925.1025.1125.11-0.32%81,998
Jun 5, 202525.2225.2325.1725.1925.190.04%99,472
Jun 4, 202525.0925.2325.0825.1825.180.44%271,174
Jun 3, 202525.1025.1425.0625.0725.070.04%145,291
Jun 2, 202525.0525.0924.9725.0625.06-0.24%191,523
May 30, 202524.9425.1224.8625.1225.120.92%827,803
May 29, 202524.9225.0024.8824.8924.890.04%234,312
May 28, 202524.9324.9724.8624.8824.88-0.28%339,579
May 27, 202524.8824.9924.8624.9524.950.52%214,057
May 23, 202524.8824.9024.7824.8224.82-0.16%213,801
May 22, 202524.8024.9524.7624.8624.860.20%190,575
May 21, 202525.0025.0424.7824.8124.81-0.84%225,731
May 20, 202525.0225.0925.0125.0225.02-0.20%103,316
May 19, 202524.9725.1024.9625.0725.070.04%96,762
May 16, 202525.0425.0624.9625.0625.060.20%79,387
May 15, 202524.9625.0324.9025.0125.010.36%93,879
May 14, 202524.9925.0324.8724.9224.92-0.36%171,653
May 13, 202525.0025.0524.9625.0125.01-118,071
May 12, 202525.0525.0625.0025.0125.010.04%106,436
May 9, 202525.0125.0224.9625.0025.000.16%127,715
May 8, 202524.9825.0524.9524.9624.96-179,705
May 7, 202524.9625.0324.9124.9624.960.08%148,816
May 6, 202524.8524.9424.8324.9424.940.36%159,158
May 5, 202524.8524.9624.8024.8524.85-313,742
May 2, 202524.7724.9024.7424.8524.85-0.68%411,573
May 1, 202525.0725.1224.9325.0224.65-0.04%291,683
Apr 30, 202525.1525.1525.0025.0324.66-0.52%341,609
Apr 29, 202525.1925.2325.1625.1624.78-0.12%125,855
Apr 28, 202525.2425.2925.1725.1924.81-0.24%130,030
Apr 25, 202525.3025.3125.2125.2524.87-0.08%65,261
Apr 24, 202525.2025.3025.1925.2724.890.40%85,587
Apr 23, 202525.2425.2925.1525.1724.790.20%92,640
Apr 22, 202525.0525.1925.0525.1224.740.32%80,885
Apr 21, 202525.1025.1024.9925.0424.67-0.28%131,791
Apr 17, 202525.0625.1825.0525.1124.730.32%95,322
Apr 16, 202525.0325.1625.0225.0324.66-116,244
Apr 15, 202525.0025.1225.0025.0324.660.12%155,476
Apr 14, 202524.9725.0724.9625.0024.630.40%90,737
Apr 11, 202524.9724.9724.7924.9024.53-0.28%224,747
Apr 10, 202525.1525.1624.8724.9724.60-0.79%184,345
Apr 9, 202524.9625.2624.8125.1724.790.72%463,682
Apr 8, 202525.0625.1824.9524.9924.62-263,453
Apr 7, 202524.9525.2424.9024.9924.62-381,623
Apr 4, 202524.9925.0924.9524.9924.62-0.24%513,833
Apr 3, 202524.9925.1124.9925.0524.68-0.24%308,417
Apr 2, 202525.0525.1325.0525.1124.730.12%155,012
Apr 1, 202525.0625.1525.0525.0824.700.24%142,590
Mar 31, 202525.1725.2225.0225.0224.65-0.64%435,649
Mar 28, 202525.1925.3325.1725.1824.80-0.04%76,754
Mar 27, 202525.2925.3025.1825.1924.81-0.24%93,663