JPMorgan Chase & Co. (JPM.PRJ)
NYSE: JPM.PRJ · Real-Time Price · USD · Preferred Stock
20.47
+0.29 (1.44%)
At close: Apr 23, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.47 | 20.59 | 20.45 | 20.52 | 20.52 | 0.24% | 146,630 |
| Apr 23, 2025 | 20.43 | 20.60 | 20.36 | 20.47 | 20.47 | 1.44% | 90,303 |
| Apr 22, 2025 | 20.11 | 20.31 | 20.11 | 20.18 | 20.18 | 0.45% | 80,404 |
| Apr 21, 2025 | 20.11 | 20.30 | 20.01 | 20.09 | 20.09 | -0.30% | 92,211 |
| Apr 17, 2025 | 20.17 | 20.27 | 20.10 | 20.15 | 20.15 | -0.12% | 44,246 |
| Apr 16, 2025 | 20.11 | 20.27 | 20.02 | 20.18 | 20.18 | 0.32% | 44,945 |
| Apr 15, 2025 | 20.11 | 20.22 | 20.09 | 20.11 | 20.11 | -0.05% | 47,880 |
| Apr 14, 2025 | 20.08 | 20.19 | 20.03 | 20.12 | 20.12 | 0.73% | 52,191 |
| Apr 11, 2025 | 20.05 | 20.07 | 19.83 | 19.98 | 19.98 | -0.57% | 83,308 |
| Apr 10, 2025 | 20.36 | 20.53 | 20.08 | 20.09 | 20.09 | -2.38% | 149,681 |
| Apr 9, 2025 | 19.95 | 20.67 | 19.84 | 20.58 | 20.58 | 2.29% | 195,264 |
| Apr 8, 2025 | 20.25 | 20.33 | 20.09 | 20.12 | 20.12 | -0.25% | 95,683 |
| Apr 7, 2025 | 20.02 | 20.57 | 19.95 | 20.17 | 20.17 | -1.13% | 115,961 |
| Apr 4, 2025 | 20.23 | 20.51 | 20.02 | 20.40 | 20.40 | 0.25% | 106,121 |
| Apr 3, 2025 | 20.20 | 20.36 | 20.13 | 20.35 | 20.35 | -0.54% | 90,429 |
| Apr 2, 2025 | 20.35 | 20.46 | 20.35 | 20.46 | 20.46 | 0.39% | 186,840 |
| Apr 1, 2025 | 20.62 | 20.62 | 20.38 | 20.38 | 20.38 | -0.88% | 159,150 |
| Mar 31, 2025 | 20.70 | 20.70 | 20.50 | 20.56 | 20.56 | -0.72% | 129,000 |
| Mar 28, 2025 | 20.86 | 20.90 | 20.69 | 20.71 | 20.71 | -0.29% | 39,597 |
| Mar 27, 2025 | 20.80 | 20.85 | 20.65 | 20.77 | 20.77 | -0.34% | 62,908 |
| Mar 26, 2025 | 20.96 | 21.01 | 20.78 | 20.84 | 20.84 | -0.81% | 55,195 |
| Mar 25, 2025 | 20.96 | 21.05 | 20.96 | 21.01 | 21.01 | 0.19% | 46,393 |
| Mar 24, 2025 | 21.07 | 21.13 | 20.94 | 20.97 | 20.97 | -0.29% | 42,053 |
| Mar 21, 2025 | 20.96 | 21.07 | 20.95 | 21.03 | 21.03 | 0.24% | 18,197 |
| Mar 20, 2025 | 21.03 | 21.08 | 20.92 | 20.98 | 20.98 | -0.33% | 37,562 |
| Mar 19, 2025 | 20.97 | 21.06 | 20.90 | 21.05 | 21.05 | 0.57% | 49,969 |
| Mar 18, 2025 | 20.97 | 21.05 | 20.86 | 20.93 | 20.93 | -0.29% | 44,286 |
| Mar 17, 2025 | 20.92 | 21.09 | 20.92 | 20.99 | 20.99 | 0.57% | 56,296 |
| Mar 14, 2025 | 20.73 | 20.98 | 20.73 | 20.87 | 20.87 | 0.53% | 47,149 |
| Mar 13, 2025 | 20.67 | 20.80 | 20.63 | 20.76 | 20.76 | 0.48% | 59,801 |
| Mar 12, 2025 | 20.75 | 20.77 | 20.62 | 20.66 | 20.66 | -0.19% | 87,192 |
| Mar 11, 2025 | 20.74 | 20.78 | 20.65 | 20.70 | 20.70 | -0.24% | 42,155 |
| Mar 10, 2025 | 20.83 | 20.86 | 20.71 | 20.75 | 20.75 | -0.38% | 94,380 |
| Mar 7, 2025 | 21.19 | 21.19 | 20.77 | 20.83 | 20.83 | -1.34% | 203,356 |
| Mar 6, 2025 | 21.15 | 21.23 | 21.10 | 21.11 | 21.11 | -0.55% | 54,147 |
| Mar 5, 2025 | 21.37 | 21.42 | 21.21 | 21.23 | 21.23 | -0.47% | 61,077 |
| Mar 4, 2025 | 21.45 | 21.45 | 21.18 | 21.33 | 21.33 | -0.51% | 49,350 |
| Mar 3, 2025 | 21.61 | 21.61 | 21.43 | 21.44 | 21.44 | -0.37% | 63,592 |
| Feb 28, 2025 | 21.47 | 21.62 | 21.36 | 21.52 | 21.52 | 0.47% | 87,211 |
| Feb 27, 2025 | 21.28 | 21.44 | 21.27 | 21.42 | 21.42 | 0.42% | 85,780 |
| Feb 26, 2025 | 21.34 | 21.35 | 21.23 | 21.33 | 21.33 | -0.05% | 37,674 |
| Feb 25, 2025 | 21.14 | 21.35 | 21.14 | 21.34 | 21.34 | 1.57% | 76,894 |
| Feb 24, 2025 | 20.96 | 21.10 | 20.96 | 21.01 | 21.01 | 0.33% | 61,398 |
| Feb 21, 2025 | 21.07 | 21.11 | 20.94 | 20.94 | 20.94 | -0.33% | 64,140 |
| Feb 20, 2025 | 21.07 | 21.09 | 20.89 | 21.01 | 21.01 | -0.14% | 50,990 |
| Feb 19, 2025 | 21.09 | 21.13 | 20.95 | 21.04 | 21.04 | -0.22% | 45,521 |
| Feb 18, 2025 | 21.13 | 21.25 | 21.04 | 21.09 | 21.09 | -0.49% | 40,034 |
| Feb 14, 2025 | 21.15 | 21.23 | 21.15 | 21.19 | 21.19 | 0.57% | 26,913 |
| Feb 13, 2025 | 20.95 | 21.10 | 20.91 | 21.07 | 21.07 | 1.24% | 51,052 |
| Feb 12, 2025 | 20.85 | 20.94 | 20.73 | 20.81 | 20.81 | -1.37% | 160,019 |