JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
24.65
+0.12 (0.49%)
At close: Apr 22, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.88 | 24.92 | 24.83 | 24.88 | 24.88 | 0.32% | 85,388 |
| Apr 23, 2025 | 24.81 | 24.93 | 24.72 | 24.80 | 24.80 | 0.61% | 134,281 |
| Apr 22, 2025 | 24.55 | 24.73 | 24.54 | 24.65 | 24.65 | 0.49% | 91,620 |
| Apr 21, 2025 | 24.59 | 24.62 | 24.45 | 24.53 | 24.53 | -0.45% | 97,675 |
| Apr 17, 2025 | 24.47 | 24.67 | 24.45 | 24.64 | 24.64 | 0.49% | 126,373 |
| Apr 16, 2025 | 24.35 | 24.61 | 24.35 | 24.52 | 24.52 | 0.49% | 134,801 |
| Apr 15, 2025 | 24.39 | 24.55 | 24.33 | 24.40 | 24.40 | 0.04% | 147,051 |
| Apr 14, 2025 | 24.45 | 24.48 | 24.21 | 24.39 | 24.39 | 0.41% | 115,565 |
| Apr 11, 2025 | 24.25 | 24.35 | 24.03 | 24.29 | 24.29 | -0.01% | 178,502 |
| Apr 10, 2025 | 24.59 | 24.69 | 24.29 | 24.29 | 24.29 | -1.65% | 203,034 |
| Apr 9, 2025 | 24.26 | 24.70 | 24.07 | 24.70 | 24.70 | 1.65% | 164,766 |
| Apr 8, 2025 | 24.50 | 24.52 | 24.25 | 24.30 | 24.30 | -0.21% | 156,971 |
| Apr 7, 2025 | 24.50 | 24.74 | 24.32 | 24.35 | 24.35 | -0.77% | 258,941 |
| Apr 4, 2025 | 24.46 | 24.60 | 24.30 | 24.54 | 24.54 | 0.04% | 216,473 |
| Apr 3, 2025 | 24.51 | 24.57 | 24.46 | 24.53 | 24.53 | -0.57% | 303,955 |
| Apr 2, 2025 | 24.60 | 24.73 | 24.59 | 24.67 | 24.67 | 0.24% | 108,999 |
| Apr 1, 2025 | 24.64 | 24.71 | 24.53 | 24.61 | 24.61 | 0.08% | 134,902 |
| Mar 31, 2025 | 24.80 | 24.85 | 24.57 | 24.59 | 24.59 | -0.97% | 314,313 |
| Mar 28, 2025 | 24.88 | 24.95 | 24.82 | 24.83 | 24.83 | -0.20% | 107,229 |
| Mar 27, 2025 | 24.89 | 24.96 | 24.83 | 24.88 | 24.88 | -0.16% | 82,574 |
| Mar 26, 2025 | 25.02 | 25.06 | 24.91 | 24.92 | 24.92 | -0.64% | 114,621 |
| Mar 25, 2025 | 25.06 | 25.08 | 25.01 | 25.08 | 25.08 | 0.24% | 70,506 |
| Mar 24, 2025 | 25.10 | 25.13 | 25.00 | 25.02 | 25.02 | -0.16% | 99,486 |
| Mar 21, 2025 | 25.06 | 25.12 | 25.05 | 25.06 | 25.06 | -0.04% | 38,922 |
| Mar 20, 2025 | 24.99 | 25.11 | 24.99 | 25.07 | 25.07 | 0.12% | 58,563 |
| Mar 19, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 25.04 | 0.08% | 101,928 |
| Mar 18, 2025 | 25.04 | 25.04 | 24.98 | 25.02 | 25.02 | -0.08% | 56,998 |
| Mar 17, 2025 | 25.05 | 25.05 | 25.01 | 25.04 | 25.04 | 0.24% | 106,770 |
| Mar 14, 2025 | 24.96 | 25.03 | 24.90 | 24.98 | 24.98 | 0.12% | 97,343 |
| Mar 13, 2025 | 24.85 | 24.96 | 24.81 | 24.95 | 24.95 | 0.44% | 82,086 |
| Mar 12, 2025 | 24.91 | 24.92 | 24.80 | 24.84 | 24.84 | -0.04% | 78,734 |
| Mar 11, 2025 | 24.91 | 24.92 | 24.81 | 24.85 | 24.85 | -0.20% | 115,547 |
| Mar 10, 2025 | 24.95 | 24.96 | 24.85 | 24.90 | 24.90 | -0.18% | 127,217 |
| Mar 7, 2025 | 25.00 | 25.05 | 24.88 | 24.95 | 24.95 | -0.02% | 98,484 |
| Mar 6, 2025 | 25.00 | 25.01 | 24.95 | 24.95 | 24.95 | -0.24% | 178,298 |
| Mar 5, 2025 | 25.03 | 25.10 | 25.00 | 25.01 | 25.01 | -0.28% | 140,811 |
| Mar 4, 2025 | 25.15 | 25.15 | 25.01 | 25.08 | 25.08 | -0.12% | 83,865 |
| Mar 3, 2025 | 25.16 | 25.19 | 25.06 | 25.11 | 25.11 | -0.08% | 92,943 |
| Feb 28, 2025 | 24.98 | 25.14 | 24.98 | 25.13 | 25.13 | 0.68% | 174,296 |
| Feb 27, 2025 | 25.03 | 25.11 | 24.96 | 24.96 | 24.96 | -0.36% | 102,697 |
| Feb 26, 2025 | 25.03 | 25.08 | 25.03 | 25.05 | 25.05 | 0.08% | 103,990 |
| Feb 25, 2025 | 25.03 | 25.09 | 25.01 | 25.03 | 25.03 | 0.12% | 149,504 |
| Feb 24, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.20% | 81,186 |
| Feb 21, 2025 | 25.05 | 25.11 | 25.00 | 25.05 | 25.05 | 0.20% | 144,401 |
| Feb 20, 2025 | 25.00 | 25.05 | 24.92 | 25.00 | 25.00 | - | 49,089 |
| Feb 19, 2025 | 25.01 | 25.05 | 24.89 | 25.00 | 25.00 | - | 103,117 |
| Feb 18, 2025 | 25.05 | 25.06 | 24.96 | 25.00 | 25.00 | -0.32% | 82,241 |
| Feb 14, 2025 | 25.03 | 25.15 | 25.01 | 25.08 | 25.08 | 0.28% | 34,253 |
| Feb 13, 2025 | 24.95 | 25.07 | 24.87 | 25.01 | 25.01 | 0.64% | 93,226 |
| Feb 12, 2025 | 24.79 | 24.86 | 24.71 | 24.85 | 24.85 | -0.08% | 80,134 |