JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
24.20
-0.04 (-0.17%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.32 | 24.34 | 24.17 | 24.20 | 24.20 | -0.17% | 441,811 |
| Mar 30, 2026 | 24.38 | 24.44 | 24.24 | 24.24 | 24.24 | -0.33% | 225,800 |
| Mar 27, 2026 | 24.43 | 24.44 | 24.31 | 24.32 | 24.32 | -0.53% | 109,325 |
| Mar 26, 2026 | 24.56 | 24.60 | 24.41 | 24.45 | 24.45 | -0.53% | 92,839 |
| Mar 25, 2026 | 24.60 | 24.68 | 24.56 | 24.58 | 24.58 | 0.08% | 68,779 |
| Mar 24, 2026 | 24.50 | 24.62 | 24.40 | 24.56 | 24.56 | -0.08% | 106,860 |
| Mar 23, 2026 | 24.36 | 24.60 | 24.31 | 24.58 | 24.58 | 1.15% | 97,209 |
| Mar 20, 2026 | 24.58 | 24.62 | 24.25 | 24.30 | 24.30 | -1.30% | 104,769 |
| Mar 19, 2026 | 24.64 | 24.68 | 24.56 | 24.62 | 24.62 | -0.12% | 115,653 |
| Mar 18, 2026 | 24.70 | 24.76 | 24.63 | 24.65 | 24.65 | -0.24% | 90,706 |
| Mar 17, 2026 | 24.72 | 24.78 | 24.68 | 24.71 | 24.71 | - | 83,997 |
| Mar 16, 2026 | 24.82 | 24.84 | 24.60 | 24.71 | 24.71 | 0.12% | 134,595 |
| Mar 13, 2026 | 24.82 | 24.84 | 24.67 | 24.68 | 24.68 | -0.40% | 128,644 |
| Mar 12, 2026 | 24.81 | 24.84 | 24.77 | 24.78 | 24.78 | -0.16% | 147,230 |
| Mar 11, 2026 | 24.92 | 24.92 | 24.82 | 24.82 | 24.82 | -0.24% | 83,409 |
| Mar 10, 2026 | 24.88 | 24.90 | 24.84 | 24.88 | 24.88 | 0.20% | 72,023 |
| Mar 9, 2026 | 24.84 | 24.88 | 24.79 | 24.83 | 24.83 | 0.04% | 154,108 |
| Mar 6, 2026 | 24.95 | 24.96 | 24.82 | 24.82 | 24.82 | -0.64% | 120,381 |
| Mar 5, 2026 | 24.97 | 25.04 | 24.95 | 24.98 | 24.98 | -0.12% | 73,765 |
| Mar 4, 2026 | 24.99 | 25.06 | 24.99 | 25.01 | 25.01 | - | 60,394 |
| Mar 3, 2026 | 24.97 | 25.04 | 24.92 | 25.01 | 25.01 | -0.24% | 99,659 |
| Mar 2, 2026 | 25.03 | 25.08 | 25.00 | 25.07 | 25.07 | 0.16% | 202,735 |
| Feb 27, 2026 | 24.94 | 25.03 | 24.91 | 25.03 | 25.03 | 0.24% | 283,148 |
| Feb 26, 2026 | 24.97 | 25.04 | 24.97 | 24.97 | 24.97 | -0.12% | 68,808 |
| Feb 25, 2026 | 25.01 | 25.02 | 24.95 | 25.00 | 25.00 | 0.16% | 60,025 |
| Feb 24, 2026 | 24.97 | 25.00 | 24.94 | 24.96 | 24.96 | 0.08% | 80,910 |
| Feb 23, 2026 | 25.04 | 25.04 | 24.92 | 24.94 | 24.94 | -0.24% | 52,578 |
| Feb 20, 2026 | 25.02 | 25.04 | 25.00 | 25.00 | 25.00 | -0.12% | 85,260 |
| Feb 19, 2026 | 25.06 | 25.06 | 24.98 | 25.03 | 25.03 | 0.08% | 104,188 |
| Feb 18, 2026 | 25.18 | 25.18 | 25.00 | 25.01 | 25.01 | -0.52% | 238,473 |
| Feb 17, 2026 | 25.07 | 25.14 | 25.00 | 25.14 | 25.14 | 0.48% | 136,368 |
| Feb 13, 2026 | 25.00 | 25.05 | 24.96 | 25.02 | 25.02 | 0.20% | 61,182 |
| Feb 12, 2026 | 24.98 | 24.99 | 24.93 | 24.97 | 24.97 | 0.04% | 111,200 |
| Feb 11, 2026 | 24.95 | 24.97 | 24.93 | 24.96 | 24.96 | 0.08% | 45,506 |
| Feb 10, 2026 | 24.98 | 24.99 | 24.93 | 24.94 | 24.94 | - | 62,217 |
| Feb 9, 2026 | 24.86 | 24.95 | 24.86 | 24.94 | 24.94 | 0.40% | 256,372 |
| Feb 6, 2026 | 24.90 | 24.96 | 24.82 | 24.84 | 24.84 | -0.16% | 104,086 |
| Feb 5, 2026 | 24.91 | 24.96 | 24.88 | 24.88 | 24.88 | -0.32% | 67,128 |
| Feb 4, 2026 | 24.97 | 25.00 | 24.92 | 24.96 | 24.96 | -0.06% | 85,307 |
| Feb 3, 2026 | 25.00 | 25.05 | 24.90 | 24.98 | 24.98 | -0.06% | 118,473 |
| Feb 2, 2026 | 25.02 | 25.02 | 24.97 | 24.99 | 24.99 | -0.04% | 181,742 |
| Jan 30, 2026 | 24.99 | 25.00 | 24.94 | 25.00 | 25.00 | -1.15% | 106,217 |
| Jan 29, 2026 | 25.26 | 25.35 | 25.26 | 25.29 | 24.93 | - | 153,441 |
| Jan 28, 2026 | 25.31 | 25.35 | 25.27 | 25.29 | 24.93 | -0.16% | 65,051 |
| Jan 27, 2026 | 25.36 | 25.40 | 25.32 | 25.33 | 24.97 | -0.04% | 150,437 |
| Jan 26, 2026 | 25.32 | 25.37 | 25.27 | 25.34 | 24.98 | 0.04% | 74,265 |
| Jan 23, 2026 | 25.31 | 25.38 | 25.26 | 25.33 | 24.97 | 0.20% | 69,604 |
| Jan 22, 2026 | 25.33 | 25.35 | 25.22 | 25.28 | 24.92 | 0.20% | 60,906 |
| Jan 21, 2026 | 25.17 | 25.31 | 25.17 | 25.23 | 24.87 | 0.24% | 82,012 |
| Jan 20, 2026 | 25.17 | 25.23 | 25.13 | 25.17 | 24.81 | -0.32% | 124,651 |