JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
25.03
+0.01 (0.04%)
At close: Oct 14, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25.00 | 25.04 | 24.96 | 25.02 | 25.02 | 0.52% | 48,881 |
| Oct 10, 2025 | 25.05 | 25.13 | 24.87 | 24.89 | 24.89 | -0.60% | 107,395 |
| Oct 9, 2025 | 25.06 | 25.13 | 25.00 | 25.04 | 25.04 | -0.36% | 82,935 |
| Oct 8, 2025 | 25.08 | 25.17 | 25.08 | 25.13 | 25.13 | 0.08% | 52,178 |
| Oct 7, 2025 | 25.10 | 25.12 | 25.03 | 25.11 | 25.11 | 0.16% | 65,221 |
| Oct 6, 2025 | 25.01 | 25.07 | 24.99 | 25.07 | 25.07 | 0.40% | 45,661 |
| Oct 3, 2025 | 25.10 | 25.10 | 24.96 | 24.97 | 24.97 | -0.29% | 86,309 |
| Oct 2, 2025 | 25.04 | 25.13 | 25.00 | 25.04 | 25.04 | -0.15% | 61,109 |
| Oct 1, 2025 | 24.92 | 25.08 | 24.87 | 25.08 | 25.08 | 0.93% | 141,495 |
| Sep 30, 2025 | 25.08 | 25.08 | 24.83 | 24.85 | 24.85 | -0.88% | 359,266 |
| Sep 29, 2025 | 25.09 | 25.09 | 25.01 | 25.07 | 25.07 | 0.21% | 121,335 |
| Sep 26, 2025 | 25.02 | 25.08 | 24.97 | 25.02 | 25.02 | -0.01% | 140,072 |
| Sep 25, 2025 | 25.32 | 25.33 | 25.02 | 25.02 | 25.02 | -1.22% | 295,327 |
| Sep 24, 2025 | 25.30 | 25.33 | 25.12 | 25.33 | 25.33 | 0.16% | 122,956 |
| Sep 23, 2025 | 25.30 | 25.30 | 25.21 | 25.29 | 25.29 | - | 97,051 |
| Sep 22, 2025 | 25.31 | 25.31 | 25.16 | 25.29 | 25.29 | 0.08% | 59,057 |
| Sep 19, 2025 | 25.31 | 25.32 | 25.24 | 25.27 | 25.27 | -0.16% | 47,671 |
| Sep 18, 2025 | 25.28 | 25.34 | 25.25 | 25.31 | 25.31 | -0.04% | 55,753 |
| Sep 17, 2025 | 25.34 | 25.37 | 25.26 | 25.32 | 25.32 | 0.08% | 107,439 |
| Sep 16, 2025 | 25.29 | 25.34 | 25.29 | 25.30 | 25.30 | -0.16% | 74,912 |
| Sep 15, 2025 | 25.28 | 25.36 | 25.25 | 25.34 | 25.34 | 0.28% | 81,049 |
| Sep 12, 2025 | 25.29 | 25.29 | 25.20 | 25.27 | 25.27 | 0.12% | 46,770 |
| Sep 11, 2025 | 25.20 | 25.33 | 25.19 | 25.24 | 25.24 | 0.16% | 64,073 |
| Sep 10, 2025 | 25.28 | 25.33 | 25.20 | 25.20 | 25.20 | -0.12% | 65,667 |
| Sep 9, 2025 | 25.27 | 25.33 | 25.23 | 25.23 | 25.23 | -0.32% | 53,268 |
| Sep 8, 2025 | 25.28 | 25.36 | 25.12 | 25.31 | 25.31 | 0.04% | 123,159 |
| Sep 5, 2025 | 25.10 | 25.36 | 25.09 | 25.30 | 25.30 | 0.92% | 146,134 |
| Sep 4, 2025 | 25.04 | 25.10 | 25.02 | 25.07 | 25.07 | 0.16% | 74,046 |
| Sep 3, 2025 | 25.02 | 25.07 | 25.02 | 25.03 | 25.03 | 0.08% | 69,079 |
| Sep 2, 2025 | 24.99 | 25.02 | 24.94 | 25.01 | 25.01 | -0.08% | 130,561 |
| 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 |