JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
25.03
+0.11 (0.43%)
At close: Aug 29, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.99 | 25.02 | 24.94 | 25.01 | 25.01 | -0.08% | 130,558 |
| Aug 29, 2025 | 24.95 | 25.03 | 24.91 | 25.03 | 25.03 | 0.43% | 130,459 |
| Aug 28, 2025 | 24.94 | 24.98 | 24.89 | 24.92 | 24.92 | 0.13% | 42,166 |
| Aug 27, 2025 | 24.86 | 24.95 | 24.86 | 24.89 | 24.89 | -0.04% | 42,150 |
| Aug 26, 2025 | 25.06 | 25.06 | 24.86 | 24.90 | 24.90 | -0.40% | 76,625 |
| Aug 25, 2025 | 25.05 | 25.07 | 25.00 | 25.00 | 25.00 | -0.32% | 62,654 |
| Aug 22, 2025 | 24.96 | 25.10 | 24.96 | 25.08 | 25.08 | 0.40% | 110,285 |
| Aug 21, 2025 | 24.90 | 25.01 | 24.90 | 24.98 | 24.98 | 0.12% | 76,565 |
| Aug 20, 2025 | 25.04 | 25.04 | 24.92 | 24.95 | 24.95 | -0.08% | 89,858 |
| Aug 19, 2025 | 24.89 | 25.04 | 24.89 | 24.97 | 24.97 | 0.24% | 89,133 |
| Aug 18, 2025 | 24.82 | 24.92 | 24.82 | 24.91 | 24.91 | 0.24% | 104,021 |
| Aug 15, 2025 | 24.91 | 24.95 | 24.85 | 24.85 | 24.85 | -0.08% | 118,416 |
| Aug 14, 2025 | 24.85 | 24.87 | 24.80 | 24.87 | 24.87 | 0.04% | 65,247 |
| Aug 13, 2025 | 24.81 | 24.92 | 24.79 | 24.86 | 24.86 | 0.24% | 94,461 |
| Aug 12, 2025 | 24.75 | 24.80 | 24.73 | 24.80 | 24.80 | 0.12% | 151,017 |
| Aug 11, 2025 | 24.82 | 24.85 | 24.74 | 24.77 | 24.77 | - | 97,456 |
| Aug 8, 2025 | 24.71 | 24.78 | 24.63 | 24.77 | 24.77 | 0.57% | 112,776 |
| Aug 7, 2025 | 24.75 | 24.85 | 24.63 | 24.63 | 24.63 | -0.28% | 62,435 |
| Aug 6, 2025 | 24.85 | 24.86 | 24.68 | 24.70 | 24.70 | -0.40% | 104,455 |
| Aug 5, 2025 | 24.84 | 24.89 | 24.79 | 24.80 | 24.80 | -0.20% | 98,341 |
| Aug 4, 2025 | 24.87 | 24.93 | 24.79 | 24.85 | 24.85 | -1.11% | 98,309 |
| Aug 1, 2025 | 25.06 | 25.14 | 25.04 | 25.13 | 24.77 | 0.28% | 55,361 |
| Jul 31, 2025 | 25.08 | 25.20 | 25.01 | 25.06 | 24.70 | 0.08% | 372,226 |
| Jul 30, 2025 | 25.01 | 25.12 | 25.01 | 25.04 | 24.68 | -0.04% | 83,073 |
| Jul 29, 2025 | 24.93 | 25.09 | 24.93 | 25.05 | 24.69 | 0.48% | 72,057 |
| Jul 28, 2025 | 25.01 | 25.01 | 24.92 | 24.93 | 24.57 | -0.32% | 87,417 |
| Jul 25, 2025 | 24.90 | 25.02 | 24.90 | 25.01 | 24.65 | 0.28% | 90,151 |
| Jul 24, 2025 | 24.94 | 24.96 | 24.88 | 24.94 | 24.58 | -0.04% | 111,763 |
| Jul 23, 2025 | 24.97 | 24.97 | 24.92 | 24.95 | 24.59 | -0.08% | 79,788 |
| Jul 22, 2025 | 24.94 | 24.97 | 24.88 | 24.97 | 24.61 | 0.16% | 89,975 |
| Jul 21, 2025 | 24.93 | 24.95 | 24.85 | 24.93 | 24.57 | 0.08% | 92,690 |
| Jul 18, 2025 | 24.85 | 24.93 | 24.81 | 24.91 | 24.55 | 0.16% | 84,077 |
| Jul 17, 2025 | 24.80 | 24.93 | 24.76 | 24.87 | 24.51 | 0.65% | 122,524 |
| Jul 16, 2025 | 24.75 | 24.86 | 24.66 | 24.71 | 24.36 | -0.16% | 86,532 |
| Jul 15, 2025 | 24.92 | 24.96 | 24.72 | 24.75 | 24.40 | -0.40% | 102,506 |
| Jul 14, 2025 | 24.90 | 24.92 | 24.79 | 24.85 | 24.50 | -0.20% | 129,207 |
| Jul 11, 2025 | 24.89 | 24.93 | 24.85 | 24.90 | 24.54 | 0.04% | 121,908 |
| Jul 10, 2025 | 24.80 | 24.93 | 24.79 | 24.89 | 24.53 | 0.53% | 95,789 |
| Jul 9, 2025 | 24.79 | 24.85 | 24.69 | 24.76 | 24.41 | 0.20% | 73,122 |
| Jul 8, 2025 | 24.64 | 24.75 | 24.57 | 24.71 | 24.36 | 0.33% | 112,179 |
| Jul 7, 2025 | 24.73 | 24.73 | 24.60 | 24.63 | 24.28 | -0.33% | 136,193 |
| Jul 3, 2025 | 24.73 | 24.79 | 24.71 | 24.71 | 24.36 | -0.32% | 64,538 |
| Jul 2, 2025 | 24.71 | 24.82 | 24.70 | 24.79 | 24.44 | 0.04% | 176,072 |
| Jul 1, 2025 | 24.55 | 24.80 | 24.52 | 24.78 | 24.43 | 0.85% | 184,423 |
| Jun 30, 2025 | 24.36 | 24.68 | 24.35 | 24.57 | 24.22 | 0.86% | 268,567 |
| Jun 27, 2025 | 24.56 | 24.56 | 24.36 | 24.36 | 24.01 | -0.73% | 89,183 |
| Jun 26, 2025 | 24.30 | 24.54 | 24.30 | 24.54 | 24.19 | 0.99% | 124,664 |
| Jun 25, 2025 | 24.38 | 24.38 | 24.28 | 24.30 | 23.95 | -0.21% | 197,749 |
| Jun 24, 2025 | 24.31 | 24.39 | 24.28 | 24.35 | 24.00 | 0.41% | 217,291 |
| Jun 23, 2025 | 24.23 | 24.36 | 24.22 | 24.25 | 23.90 | 0.12% | 198,335 |