JPMorgan Chase & Co. (JPM.PRC)
NYSE: JPM.PRC · Real-Time Price · USD · Preferred Stock
25.23
-0.03 (-0.12%)
At close: Jun 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.28 | 25.31 | 25.20 | 25.23 | 25.23 | -0.12% | 172,181 |
| May 29, 2026 | 25.29 | 25.41 | 25.26 | 25.26 | 25.26 | - | 299,361 |
| May 28, 2026 | 25.22 | 25.35 | 25.12 | 25.26 | 25.26 | 0.44% | 213,102 |
| May 27, 2026 | 25.10 | 25.29 | 25.06 | 25.15 | 25.15 | 0.40% | 237,445 |
| May 26, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 0.20% | 108,382 |
| May 22, 2026 | 24.86 | 25.08 | 24.86 | 25.00 | 25.00 | - | 104,919 |
| May 21, 2026 | 25.09 | 25.12 | 24.97 | 25.00 | 25.00 | -0.48% | 197,150 |
| May 20, 2026 | 24.83 | 25.27 | 24.83 | 25.12 | 25.12 | 1.25% | 325,900 |
| May 19, 2026 | 24.91 | 24.92 | 24.81 | 24.81 | 24.81 | -0.40% | 226,921 |
| May 18, 2026 | 24.97 | 24.99 | 24.91 | 24.91 | 24.91 | - | 162,212 |
| May 15, 2026 | 24.93 | 24.98 | 24.91 | 24.91 | 24.91 | -0.36% | 197,567 |
| May 14, 2026 | 25.02 | 25.07 | 25.00 | 25.00 | 25.00 | -0.08% | 96,219 |
| May 13, 2026 | 25.12 | 25.12 | 25.02 | 25.02 | 25.02 | -0.40% | 68,241 |
| May 12, 2026 | 25.15 | 25.15 | 25.08 | 25.12 | 25.12 | 0.04% | 223,342 |
| May 11, 2026 | 25.13 | 25.13 | 25.08 | 25.11 | 25.11 | 0.04% | 56,444 |
| May 8, 2026 | 25.13 | 25.15 | 25.06 | 25.10 | 25.10 | 0.04% | 60,645 |
| May 7, 2026 | 25.07 | 25.09 | 25.03 | 25.09 | 25.09 | - | 76,307 |
| May 6, 2026 | 24.96 | 25.11 | 24.96 | 25.09 | 25.09 | 0.44% | 142,929 |
| May 5, 2026 | 25.01 | 25.01 | 24.94 | 24.98 | 24.98 | 0.04% | 380,380 |
| May 4, 2026 | 25.00 | 25.04 | 24.96 | 24.97 | 24.97 | -0.14% | 348,326 |
| May 1, 2026 | 25.39 | 25.39 | 25.33 | 25.38 | 25.01 | 0.24% | 75,560 |
| Apr 30, 2026 | 25.27 | 25.40 | 25.27 | 25.32 | 24.95 | 0.16% | 89,694 |
| Apr 29, 2026 | 25.37 | 25.37 | 25.27 | 25.28 | 24.91 | -0.35% | 51,786 |
| Apr 28, 2026 | 25.34 | 25.40 | 25.33 | 25.37 | 25.00 | -0.12% | 64,686 |
| Apr 27, 2026 | 25.40 | 25.42 | 25.36 | 25.40 | 25.02 | 0.08% | 54,164 |
| Apr 24, 2026 | 25.39 | 25.40 | 25.34 | 25.38 | 25.01 | -0.04% | 79,494 |
| Apr 23, 2026 | 25.38 | 25.40 | 25.35 | 25.39 | 25.01 | 0.10% | 60,739 |
| Apr 22, 2026 | 25.35 | 25.39 | 25.34 | 25.37 | 24.99 | 0.10% | 42,528 |
| Apr 21, 2026 | 25.38 | 25.39 | 25.32 | 25.34 | 24.97 | -0.12% | 76,594 |
| Apr 20, 2026 | 25.39 | 25.39 | 25.32 | 25.37 | 25.00 | -0.04% | 82,858 |
| Apr 17, 2026 | 25.32 | 25.40 | 25.32 | 25.38 | 25.01 | 0.40% | 142,221 |
| Apr 16, 2026 | 25.36 | 25.39 | 25.28 | 25.28 | 24.91 | -0.28% | 132,485 |
| Apr 15, 2026 | 25.36 | 25.42 | 25.34 | 25.35 | 24.98 | - | 103,894 |
| Apr 14, 2026 | 25.29 | 25.36 | 25.22 | 25.35 | 24.98 | 0.40% | 95,835 |
| Apr 13, 2026 | 25.17 | 25.25 | 25.14 | 25.25 | 24.88 | 0.28% | 60,868 |
| Apr 10, 2026 | 25.16 | 25.20 | 25.16 | 25.18 | 24.81 | -0.12% | 50,022 |
| Apr 9, 2026 | 25.18 | 25.22 | 25.14 | 25.21 | 24.84 | 0.20% | 73,574 |
| Apr 8, 2026 | 25.16 | 25.20 | 25.10 | 25.16 | 24.79 | 0.32% | 163,287 |
| Apr 7, 2026 | 25.05 | 25.09 | 25.01 | 25.08 | 24.71 | 0.08% | 143,402 |
| Apr 6, 2026 | 25.05 | 25.08 | 25.02 | 25.06 | 24.69 | 0.08% | 103,149 |
| Apr 2, 2026 | 24.94 | 25.07 | 24.94 | 25.04 | 24.67 | - | 91,452 |
| Apr 1, 2026 | 24.87 | 25.05 | 24.85 | 25.04 | 24.67 | 0.93% | 224,133 |
| Mar 31, 2026 | 24.82 | 24.89 | 24.77 | 24.81 | 24.44 | - | 520,765 |
| Mar 30, 2026 | 24.96 | 24.96 | 24.74 | 24.81 | 24.44 | -0.20% | 217,926 |
| Mar 27, 2026 | 24.90 | 24.95 | 24.82 | 24.86 | 24.49 | -0.28% | 217,248 |
| Mar 26, 2026 | 25.04 | 25.07 | 24.88 | 24.93 | 24.56 | -0.44% | 178,630 |
| Mar 25, 2026 | 25.03 | 25.13 | 25.00 | 25.04 | 24.67 | 0.36% | 107,933 |
| Mar 24, 2026 | 24.95 | 25.04 | 24.93 | 24.95 | 24.58 | -0.16% | 169,039 |
| Mar 23, 2026 | 25.02 | 25.05 | 24.95 | 24.99 | 24.62 | 0.44% | 319,623 |
| Mar 20, 2026 | 25.04 | 25.04 | 24.88 | 24.88 | 24.51 | -0.64% | 423,285 |