Skip to main content
JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
24.30
0.00 (0.00%)
At close: May 16, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202524.2824.3724.2724.3224.32-0.12%73,703
May 19, 202524.2324.3524.1924.3524.350.21%89,689
May 16, 202524.3524.3524.1924.3024.30-200,338
May 15, 202524.1924.3324.1924.3024.300.47%87,358
May 14, 202524.3324.3324.1424.1924.19-0.51%124,770
May 13, 202524.2924.3324.1924.3124.310.08%132,354
May 12, 202524.3824.3924.2524.2924.290.08%141,079
May 9, 202524.2424.3224.2124.2724.270.12%87,191
May 8, 202524.3624.3624.2324.2424.24-0.16%101,044
May 7, 202524.2524.3424.2024.2824.280.33%102,960
May 6, 202524.1424.2624.0924.2024.200.25%116,550
May 5, 202524.1624.1924.1124.1424.14-0.08%140,083
May 2, 202524.2224.2524.0724.1624.16-1.31%200,372
May 1, 202524.6024.6424.3224.4824.12-0.24%230,760
Apr 30, 202524.7424.7424.4524.5424.18-0.89%281,964
Apr 29, 202524.8224.8724.7324.7624.40-0.08%114,618
Apr 28, 202524.8524.8524.7424.7824.42-0.16%130,437
Apr 25, 202524.9724.9724.7824.8224.46-0.24%73,513
Apr 24, 202524.8824.9224.8324.8824.520.32%85,469
Apr 23, 202524.8124.9324.7224.8024.440.61%134,281
Apr 22, 202524.5524.7324.5424.6524.290.49%91,620
Apr 21, 202524.5924.6224.4524.5324.17-0.45%97,675
Apr 17, 202524.4724.6724.4524.6424.280.49%126,373
Apr 16, 202524.3524.6124.3524.5224.160.49%134,801
Apr 15, 202524.3924.5524.3324.4024.040.04%147,051
Apr 14, 202524.4524.4824.2124.3924.030.41%115,565
Apr 11, 202524.2524.3524.0324.2923.93-0.01%178,502
Apr 10, 202524.5924.6924.2924.2923.94-1.65%203,034
Apr 9, 202524.2624.7024.0724.7024.341.65%164,766
Apr 8, 202524.5024.5224.2524.3023.94-0.21%156,971
Apr 7, 202524.5024.7424.3224.3523.99-0.77%258,941
Apr 4, 202524.4624.6024.3024.5424.180.04%216,473
Apr 3, 202524.5124.5724.4624.5324.17-0.57%303,955
Apr 2, 202524.6024.7324.5924.6724.310.24%108,999
Apr 1, 202524.6424.7124.5324.6124.250.08%134,902
Mar 31, 202524.8024.8524.5724.5924.23-0.97%314,313
Mar 28, 202524.8824.9524.8224.8324.47-0.20%107,229
Mar 27, 202524.8924.9624.8324.8824.52-0.16%82,574
Mar 26, 202525.0225.0624.9124.9224.55-0.64%114,621
Mar 25, 202525.0625.0825.0125.0824.710.24%70,506
Mar 24, 202525.1025.1325.0025.0224.65-0.16%99,486
Mar 21, 202525.0625.1225.0525.0624.69-0.04%38,922
Mar 20, 202524.9925.1124.9925.0724.700.12%58,563
Mar 19, 202524.9725.0424.9725.0424.670.08%101,928
Mar 18, 202525.0425.0424.9825.0224.65-0.08%56,998
Mar 17, 202525.0525.0525.0125.0424.670.24%106,770
Mar 14, 202524.9625.0324.9024.9824.610.12%97,343
Mar 13, 202524.8524.9624.8124.9524.580.44%82,086
Mar 12, 202524.9124.9224.8024.8424.48-0.04%78,734
Mar 11, 202524.9124.9224.8124.8524.49-0.20%115,547