JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.28
+0.06 (0.24%)
At close: Jun 26, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2725.3225.1725.1725.17-0.44%147,525
Jun 26, 202525.2425.3325.2425.2825.280.24%96,996
Jun 25, 202525.3025.3425.1825.2225.22-0.36%164,469
Jun 24, 202525.2525.3425.2425.3125.310.32%114,032
Jun 23, 202525.2325.2725.2025.2325.230.12%89,495
Jun 20, 202525.1925.2325.1525.2025.200.24%88,287
Jun 18, 202525.1325.1925.1225.1425.140.04%77,117
Jun 17, 202525.1025.3025.0725.1325.130.24%143,568
Jun 16, 202525.0725.1625.0525.0725.070.04%88,411
Jun 13, 202525.1125.1525.0525.0625.06-0.40%110,940
Jun 12, 202525.1625.2125.0925.1625.16-123,133
Jun 11, 202525.1925.2125.1425.1625.160.04%116,727
Jun 10, 202525.1325.1725.1325.1525.150.08%184,094
Jun 9, 202525.1125.1825.0925.1325.130.08%72,547
Jun 6, 202525.1725.1925.1025.1125.11-0.32%91,998
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