Skip to main content
logo
JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.35
0.00 (0.00%)
At close: Aug 14, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.3125.3725.3125.3525.350.16%59,404
Aug 12, 202525.3225.3425.2825.3125.310.12%67,465
Aug 11, 202525.3325.3325.2825.2825.28-0.08%48,047
Aug 8, 202525.3325.3325.2825.3025.30-0.12%43,487
Aug 7, 202525.3025.3625.2625.3325.33-116,202
Aug 6, 202525.2925.3525.2125.3325.330.32%149,297
Aug 5, 202525.2525.3325.1925.2525.25-89,892
Aug 4, 202525.2425.3025.1725.2525.25-0.98%149,248
Aug 1, 202525.4825.5625.4425.5025.13-68,704
Jul 31, 202525.4825.5625.4425.5025.130.08%251,065
Jul 30, 202525.4725.5425.4425.4825.110.04%71,811
Jul 29, 202525.4525.5125.4025.4725.100.16%50,239
Jul 28, 202525.4325.4725.4025.4325.06-159,426
Jul 25, 202525.4225.4625.4225.4325.060.04%70,622
Jul 24, 202525.3925.4725.3925.4225.05-0.04%70,792
Jul 23, 202525.4125.4525.3925.4325.060.04%80,634
Jul 22, 202525.4225.4925.4025.4225.05-0.12%51,359
Jul 21, 202525.4025.4525.3725.4525.080.20%212,688
Jul 18, 202525.4625.4625.3625.4025.030.08%78,205
Jul 17, 202525.3725.4125.3325.3825.010.24%86,867
Jul 16, 202525.4025.4425.3025.3224.95-0.04%156,027
Jul 15, 202525.4325.4725.3225.3324.96-0.28%94,250
Jul 14, 202525.4725.5125.3725.4025.03-0.24%72,045
Jul 11, 202525.5225.5525.4625.4625.09-0.43%59,452
Jul 10, 202525.4925.5825.4725.5725.190.39%90,009
Jul 9, 202525.4825.4925.4425.4725.100.16%90,278
Jul 8, 202525.3125.4725.2925.4325.060.36%143,557
Jul 7, 202525.3925.4025.3125.3424.97-0.31%109,512
Jul 3, 202525.3825.4825.3825.4225.05-0.04%69,515
Jul 2, 202525.3825.4825.3825.4325.060.12%120,790
Jul 1, 202525.3025.4525.2525.4025.030.75%524,872
Jun 30, 202525.2125.3725.1825.2124.840.16%1,008,438
Jun 27, 202525.2725.3225.1725.1724.80-0.44%147,525
Jun 26, 202525.2425.3325.2425.2824.910.24%96,996
Jun 25, 202525.3025.3425.1825.2224.85-0.36%164,469
Jun 24, 202525.2525.3425.2425.3124.940.32%114,032
Jun 23, 202525.2325.2725.2025.2324.860.12%89,495
Jun 20, 202525.1925.2325.1525.2024.830.24%88,287
Jun 18, 202525.1325.1925.1225.1424.770.04%77,117
Jun 17, 202525.1025.3025.0725.1324.760.24%143,568
Jun 16, 202525.0725.1625.0525.0724.700.04%88,411
Jun 13, 202525.1125.1525.0525.0624.69-0.40%110,940
Jun 12, 202525.1625.2125.0925.1624.79-123,133
Jun 11, 202525.1925.2125.1425.1624.790.04%116,727
Jun 10, 202525.1325.1725.1325.1524.780.08%184,094
Jun 9, 202525.1125.1825.0925.1324.760.08%72,547
Jun 6, 202525.1725.1925.1025.1124.74-0.32%91,998
Jun 5, 202525.2225.2325.1725.1924.820.04%99,472
Jun 4, 202525.0925.2325.0825.1824.810.44%271,174
Jun 3, 202525.1025.1425.0625.0724.700.04%145,291