JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
24.21
+0.03 (0.12%)
At close: Jun 9, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 24.33 | 24.39 | 24.12 | 24.16 | 24.16 | -0.54% | 78,080 |
| Jun 10, 2025 | 24.27 | 24.31 | 24.23 | 24.29 | 24.29 | 0.33% | 57,193 |
| Jun 9, 2025 | 24.18 | 24.29 | 24.18 | 24.21 | 24.21 | 0.12% | 92,895 |
| Jun 6, 2025 | 24.29 | 24.34 | 24.18 | 24.18 | 24.18 | -0.66% | 100,402 |
| Jun 5, 2025 | 24.31 | 24.40 | 24.25 | 24.34 | 24.34 | 0.41% | 99,412 |
| Jun 4, 2025 | 24.17 | 24.31 | 24.17 | 24.24 | 24.24 | 0.37% | 115,873 |
| Jun 3, 2025 | 24.13 | 24.24 | 24.11 | 24.15 | 24.15 | 0.33% | 126,116 |
| Jun 2, 2025 | 23.97 | 24.08 | 23.89 | 24.07 | 24.07 | 0.75% | 212,302 |
| May 30, 2025 | 24.03 | 24.03 | 23.88 | 23.89 | 23.89 | -0.38% | 880,102 |
| May 29, 2025 | 23.98 | 24.04 | 23.94 | 23.98 | 23.98 | 0.21% | 76,504 |
| May 28, 2025 | 24.09 | 24.11 | 23.92 | 23.93 | 23.93 | -0.50% | 146,086 |
| May 27, 2025 | 24.00 | 24.14 | 23.97 | 24.05 | 24.05 | 0.50% | 87,322 |
| May 23, 2025 | 23.90 | 23.99 | 23.82 | 23.93 | 23.93 | -0.29% | 151,875 |
| May 22, 2025 | 23.91 | 24.02 | 23.87 | 24.00 | 24.00 | 0.21% | 174,258 |
| May 21, 2025 | 24.30 | 24.31 | 23.95 | 23.95 | 23.95 | -1.52% | 167,288 |
| May 20, 2025 | 24.28 | 24.37 | 24.27 | 24.32 | 24.32 | -0.12% | 73,703 |
| May 19, 2025 | 24.23 | 24.35 | 24.19 | 24.35 | 24.35 | 0.21% | 89,689 |
| May 16, 2025 | 24.35 | 24.35 | 24.19 | 24.30 | 24.30 | - | 200,338 |
| May 15, 2025 | 24.19 | 24.33 | 24.19 | 24.30 | 24.30 | 0.47% | 87,358 |
| May 14, 2025 | 24.33 | 24.33 | 24.14 | 24.19 | 24.19 | -0.51% | 124,770 |
| May 13, 2025 | 24.29 | 24.33 | 24.19 | 24.31 | 24.31 | 0.08% | 132,354 |
| May 12, 2025 | 24.38 | 24.39 | 24.25 | 24.29 | 24.29 | 0.08% | 141,079 |
| May 9, 2025 | 24.24 | 24.32 | 24.21 | 24.27 | 24.27 | 0.12% | 87,191 |
| May 8, 2025 | 24.36 | 24.36 | 24.23 | 24.24 | 24.24 | -0.16% | 101,044 |
| May 7, 2025 | 24.25 | 24.34 | 24.20 | 24.28 | 24.28 | 0.33% | 102,960 |
| May 6, 2025 | 24.14 | 24.26 | 24.09 | 24.20 | 24.20 | 0.25% | 116,550 |
| May 5, 2025 | 24.16 | 24.19 | 24.11 | 24.14 | 24.14 | -0.08% | 140,083 |
| May 2, 2025 | 24.22 | 24.25 | 24.07 | 24.16 | 24.16 | -1.31% | 200,372 |
| May 1, 2025 | 24.60 | 24.64 | 24.32 | 24.48 | 24.12 | -0.24% | 230,760 |
| Apr 30, 2025 | 24.74 | 24.74 | 24.45 | 24.54 | 24.18 | -0.89% | 281,964 |
| Apr 29, 2025 | 24.82 | 24.87 | 24.73 | 24.76 | 24.40 | -0.08% | 114,618 |
| Apr 28, 2025 | 24.85 | 24.85 | 24.74 | 24.78 | 24.42 | -0.16% | 130,437 |
| Apr 25, 2025 | 24.97 | 24.97 | 24.78 | 24.82 | 24.46 | -0.24% | 73,513 |
| Apr 24, 2025 | 24.88 | 24.92 | 24.83 | 24.88 | 24.52 | 0.32% | 85,469 |
| Apr 23, 2025 | 24.81 | 24.93 | 24.72 | 24.80 | 24.44 | 0.61% | 134,281 |
| Apr 22, 2025 | 24.55 | 24.73 | 24.54 | 24.65 | 24.29 | 0.49% | 91,620 |
| Apr 21, 2025 | 24.59 | 24.62 | 24.45 | 24.53 | 24.17 | -0.45% | 97,675 |
| Apr 17, 2025 | 24.47 | 24.67 | 24.45 | 24.64 | 24.28 | 0.49% | 126,373 |
| Apr 16, 2025 | 24.35 | 24.61 | 24.35 | 24.52 | 24.16 | 0.49% | 134,801 |
| Apr 15, 2025 | 24.39 | 24.55 | 24.33 | 24.40 | 24.04 | 0.04% | 147,051 |
| Apr 14, 2025 | 24.45 | 24.48 | 24.21 | 24.39 | 24.03 | 0.41% | 115,565 |
| Apr 11, 2025 | 24.25 | 24.35 | 24.03 | 24.29 | 23.93 | -0.01% | 178,502 |
| Apr 10, 2025 | 24.59 | 24.69 | 24.29 | 24.29 | 23.94 | -1.65% | 203,034 |
| Apr 9, 2025 | 24.26 | 24.70 | 24.07 | 24.70 | 24.34 | 1.65% | 164,766 |
| Apr 8, 2025 | 24.50 | 24.52 | 24.25 | 24.30 | 23.94 | -0.21% | 156,971 |
| Apr 7, 2025 | 24.50 | 24.74 | 24.32 | 24.35 | 23.99 | -0.77% | 258,941 |
| Apr 4, 2025 | 24.46 | 24.60 | 24.30 | 24.54 | 24.18 | 0.04% | 216,473 |
| Apr 3, 2025 | 24.51 | 24.57 | 24.46 | 24.53 | 24.17 | -0.57% | 303,955 |
| Apr 2, 2025 | 24.60 | 24.73 | 24.59 | 24.67 | 24.31 | 0.24% | 108,999 |
| Apr 1, 2025 | 24.64 | 24.71 | 24.53 | 24.61 | 24.25 | 0.08% | 134,902 |