Skip to main content
logo
JPMorgan Chase & Co. (JPM.PRD)
NYSE: JPM.PRD · Real-Time Price · USD · Preferred Stock
24.77
+0.14 (0.57%)
At close: Aug 8, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202524.7124.7824.6324.7724.770.57%112,776
Aug 7, 202524.7524.8524.6324.6324.63-0.28%62,435
Aug 6, 202524.8524.8624.6824.7024.70-0.40%104,455
Aug 5, 202524.8424.8924.7924.8024.80-0.20%98,341
Aug 4, 202524.8724.9324.7924.8524.85-1.11%98,309
Aug 1, 202525.0625.1425.0425.1324.770.28%55,361
Jul 31, 202525.0825.2025.0125.0624.700.08%372,226
Jul 30, 202525.0125.1225.0125.0424.68-0.04%83,073
Jul 29, 202524.9325.0924.9325.0524.690.48%72,057
Jul 28, 202525.0125.0124.9224.9324.57-0.32%87,417
Jul 25, 202524.9025.0224.9025.0124.650.28%90,151
Jul 24, 202524.9424.9624.8824.9424.58-0.04%111,763
Jul 23, 202524.9724.9724.9224.9524.59-0.08%79,788
Jul 22, 202524.9424.9724.8824.9724.610.16%89,975
Jul 21, 202524.9324.9524.8524.9324.570.08%92,690
Jul 18, 202524.8524.9324.8124.9124.550.16%84,077
Jul 17, 202524.8024.9324.7624.8724.510.65%122,524
Jul 16, 202524.7524.8624.6624.7124.36-0.16%86,532
Jul 15, 202524.9224.9624.7224.7524.40-0.40%102,506
Jul 14, 202524.9024.9224.7924.8524.50-0.20%129,207
Jul 11, 202524.8924.9324.8524.9024.540.04%121,908
Jul 10, 202524.8024.9324.7924.8924.530.53%95,789
Jul 9, 202524.7924.8524.6924.7624.410.20%73,122
Jul 8, 202524.6424.7524.5724.7124.360.33%112,179
Jul 7, 202524.7324.7324.6024.6324.28-0.33%136,193
Jul 3, 202524.7324.7924.7124.7124.36-0.32%64,538
Jul 2, 202524.7124.8224.7024.7924.440.04%176,072
Jul 1, 202524.5524.8024.5224.7824.430.85%184,423
Jun 30, 202524.3624.6824.3524.5724.220.86%268,567
Jun 27, 202524.5624.5624.3624.3624.01-0.73%89,183
Jun 26, 202524.3024.5424.3024.5424.190.99%124,664
Jun 25, 202524.3824.3824.2824.3023.95-0.21%197,749
Jun 24, 202524.3124.3924.2824.3524.000.41%217,291
Jun 23, 202524.2324.3624.2224.2523.900.12%198,335
Jun 20, 202524.2424.3024.2024.2223.870.08%149,329
Jun 18, 202524.1624.2324.1324.2023.850.21%92,252
Jun 17, 202524.1324.1724.1024.1523.810.12%474,062
Jun 16, 202524.1524.2024.1124.1223.780.15%116,596
Jun 13, 202524.1224.1824.0824.0923.74-0.39%109,418
Jun 12, 202524.2324.2424.1124.1823.830.08%119,586
Jun 11, 202524.3324.3924.1224.1623.81-0.54%78,080
Jun 10, 202524.2724.3124.2324.2923.940.33%57,193
Jun 9, 202524.1824.2924.1824.2123.860.12%92,895
Jun 6, 202524.2924.3424.1824.1823.83-0.66%100,402
Jun 5, 202524.3124.4024.2524.3423.990.41%99,412
Jun 4, 202524.1724.3124.1724.2423.890.37%115,873
Jun 3, 202524.1324.2424.1124.1523.810.33%126,116
Jun 2, 202523.9724.0823.8924.0723.730.75%212,302
May 30, 202524.0324.0323.8823.8923.55-0.38%880,102
May 29, 202523.9824.0423.9423.9823.640.21%76,504