JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.04
0.00 (0.00%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.94 | 25.07 | 24.94 | 25.04 | 25.04 | - | 91,452 |
| Apr 1, 2026 | 24.87 | 25.05 | 24.85 | 25.04 | 25.04 | 0.93% | 224,133 |
| Mar 31, 2026 | 24.82 | 24.89 | 24.77 | 24.81 | 24.81 | - | 520,765 |
| Mar 30, 2026 | 24.96 | 24.96 | 24.74 | 24.81 | 24.81 | -0.20% | 217,926 |
| Mar 27, 2026 | 24.90 | 24.95 | 24.82 | 24.86 | 24.86 | -0.28% | 217,248 |
| Mar 26, 2026 | 25.04 | 25.07 | 24.88 | 24.93 | 24.93 | -0.44% | 178,630 |
| Mar 25, 2026 | 25.03 | 25.13 | 25.00 | 25.04 | 25.04 | 0.36% | 107,933 |
| Mar 24, 2026 | 24.95 | 25.04 | 24.93 | 24.95 | 24.95 | -0.16% | 169,039 |
| Mar 23, 2026 | 25.02 | 25.05 | 24.95 | 24.99 | 24.99 | 0.44% | 319,623 |
| Mar 20, 2026 | 25.04 | 25.04 | 24.88 | 24.88 | 24.88 | -0.64% | 423,285 |
| Mar 19, 2026 | 25.03 | 25.06 | 25.00 | 25.04 | 25.04 | 0.04% | 161,733 |
| Mar 18, 2026 | 25.07 | 25.12 | 25.03 | 25.03 | 25.03 | -0.20% | 140,680 |
| Mar 17, 2026 | 25.08 | 25.14 | 25.07 | 25.08 | 25.08 | -0.12% | 98,618 |
| Mar 16, 2026 | 25.10 | 25.13 | 25.05 | 25.11 | 25.11 | 0.32% | 122,836 |
| Mar 13, 2026 | 25.11 | 25.16 | 25.03 | 25.03 | 25.03 | -0.32% | 157,148 |
| Mar 12, 2026 | 25.10 | 25.18 | 25.05 | 25.11 | 25.11 | -0.04% | 90,298 |
| Mar 11, 2026 | 25.14 | 25.28 | 25.12 | 25.12 | 25.12 | -0.16% | 118,004 |
| Mar 10, 2026 | 25.18 | 25.22 | 25.12 | 25.16 | 25.16 | 0.12% | 55,131 |
| Mar 9, 2026 | 25.11 | 25.18 | 25.08 | 25.13 | 25.13 | -0.04% | 145,347 |
| Mar 6, 2026 | 25.28 | 25.28 | 25.13 | 25.14 | 25.14 | -0.55% | 149,741 |
| Mar 5, 2026 | 25.29 | 25.32 | 25.28 | 25.28 | 25.28 | -0.04% | 42,040 |
| Mar 4, 2026 | 25.25 | 25.33 | 25.25 | 25.29 | 25.29 | 0.04% | 58,909 |
| Mar 3, 2026 | 25.22 | 25.30 | 25.21 | 25.28 | 25.28 | -0.08% | 100,066 |
| Mar 2, 2026 | 25.24 | 25.30 | 25.20 | 25.30 | 25.30 | 0.24% | 190,713 |
| Feb 27, 2026 | 25.20 | 25.24 | 25.13 | 25.24 | 25.24 | 0.16% | 323,152 |
| Feb 26, 2026 | 25.16 | 25.24 | 25.16 | 25.20 | 25.20 | 0.16% | 70,182 |
| Feb 25, 2026 | 25.14 | 25.20 | 25.14 | 25.16 | 25.16 | 0.08% | 84,651 |
| Feb 24, 2026 | 25.13 | 25.17 | 25.13 | 25.14 | 25.14 | 0.04% | 82,321 |
| Feb 23, 2026 | 25.15 | 25.17 | 25.13 | 25.13 | 25.13 | -0.04% | 65,152 |
| Feb 20, 2026 | 25.12 | 25.18 | 25.12 | 25.14 | 25.14 | -0.04% | 88,951 |
| Feb 19, 2026 | 25.20 | 25.21 | 25.14 | 25.15 | 25.15 | -0.04% | 60,948 |
| Feb 18, 2026 | 25.19 | 25.25 | 25.15 | 25.16 | 25.16 | -0.08% | 122,881 |
| Feb 17, 2026 | 25.14 | 25.22 | 25.13 | 25.18 | 25.18 | 0.12% | 148,169 |
| Feb 13, 2026 | 25.11 | 25.17 | 25.11 | 25.15 | 25.15 | 0.12% | 115,334 |
| Feb 12, 2026 | 25.15 | 25.16 | 25.08 | 25.12 | 25.12 | -0.02% | 213,018 |
| Feb 11, 2026 | 25.13 | 25.15 | 25.11 | 25.13 | 25.13 | -0.10% | 63,437 |
| Feb 10, 2026 | 25.10 | 25.15 | 25.09 | 25.15 | 25.15 | 0.20% | 87,958 |
| Feb 9, 2026 | 25.12 | 25.14 | 25.09 | 25.10 | 25.10 | -0.04% | 101,300 |
| Feb 6, 2026 | 25.12 | 25.14 | 25.09 | 25.11 | 25.11 | 0.08% | 99,147 |
| Feb 5, 2026 | 25.10 | 25.12 | 25.08 | 25.09 | 25.09 | -0.16% | 100,667 |
| Feb 4, 2026 | 25.09 | 25.15 | 25.09 | 25.13 | 25.13 | 0.04% | 72,835 |
| Feb 3, 2026 | 25.15 | 25.16 | 25.08 | 25.12 | 25.12 | -0.12% | 90,787 |
| Feb 2, 2026 | 25.13 | 25.18 | 25.11 | 25.15 | 25.15 | 0.08% | 86,796 |
| Jan 30, 2026 | 25.09 | 25.15 | 25.05 | 25.13 | 25.13 | -1.37% | 235,416 |
| Jan 29, 2026 | 25.47 | 25.50 | 25.43 | 25.48 | 25.11 | -0.08% | 75,656 |
| Jan 28, 2026 | 25.49 | 25.50 | 25.44 | 25.50 | 25.12 | 0.04% | 79,348 |
| Jan 27, 2026 | 25.48 | 25.51 | 25.45 | 25.49 | 25.11 | 0.08% | 176,541 |
| Jan 26, 2026 | 25.50 | 25.51 | 25.45 | 25.47 | 25.10 | -0.04% | 66,225 |
| Jan 23, 2026 | 25.49 | 25.51 | 25.44 | 25.48 | 25.11 | - | 120,354 |
| Jan 22, 2026 | 25.46 | 25.62 | 25.43 | 25.48 | 25.11 | 0.16% | 105,458 |