JPMorgan Chase & Co. (JPM.PRJ)
NYSE: JPM.PRJ · Real-Time Price · USD · Preferred Stock
21.05
+0.31 (1.49%)
At close: Sep 5, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.84 | 21.15 | 20.82 | 21.05 | 21.05 | 1.49% | 67,856 |
| Sep 4, 2025 | 20.65 | 20.74 | 20.60 | 20.74 | 20.74 | 0.54% | 52,345 |
| Sep 3, 2025 | 20.59 | 20.64 | 20.57 | 20.63 | 20.63 | 0.53% | 38,772 |
| Sep 2, 2025 | 20.45 | 20.60 | 20.44 | 20.52 | 20.52 | -0.10% | 64,359 |
| Aug 29, 2025 | 20.49 | 20.59 | 20.49 | 20.54 | 20.54 | 0.05% | 129,282 |
| Aug 28, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.53 | 0.20% | 45,278 |
| Aug 27, 2025 | 20.50 | 20.53 | 20.43 | 20.49 | 20.49 | -0.29% | 67,381 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.48 | 20.55 | 20.55 | -0.25% | 50,381 |
| Aug 25, 2025 | 20.65 | 20.70 | 20.56 | 20.60 | 20.60 | 0.05% | 47,939 |
| Aug 22, 2025 | 20.44 | 20.65 | 20.40 | 20.59 | 20.59 | 1.03% | 69,067 |
| Aug 21, 2025 | 20.42 | 20.47 | 20.35 | 20.38 | 20.38 | -0.24% | 50,756 |
| Aug 20, 2025 | 20.51 | 20.55 | 20.38 | 20.43 | 20.43 | -0.20% | 64,437 |
| Aug 19, 2025 | 20.35 | 20.50 | 20.30 | 20.47 | 20.47 | 0.66% | 43,882 |
| Aug 18, 2025 | 20.27 | 20.38 | 20.21 | 20.34 | 20.34 | 0.67% | 67,199 |
| Aug 15, 2025 | 20.27 | 20.31 | 20.19 | 20.20 | 20.20 | -0.32% | 38,779 |
| Aug 14, 2025 | 20.24 | 20.32 | 20.18 | 20.26 | 20.26 | -0.23% | 37,169 |
| Aug 13, 2025 | 20.31 | 20.37 | 20.28 | 20.31 | 20.31 | 0.30% | 50,484 |
| Aug 12, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 0.40% | 33,587 |
| Aug 11, 2025 | 20.19 | 20.19 | 20.13 | 20.17 | 20.17 | - | 49,492 |
| Aug 8, 2025 | 20.06 | 20.17 | 20.05 | 20.17 | 20.17 | 0.45% | 36,666 |
| Aug 7, 2025 | 20.17 | 20.27 | 20.04 | 20.08 | 20.08 | -0.35% | 68,511 |
| Aug 6, 2025 | 20.24 | 20.33 | 20.08 | 20.15 | 20.15 | -0.44% | 79,600 |
| Aug 5, 2025 | 20.30 | 20.34 | 20.16 | 20.24 | 20.24 | -0.34% | 67,621 |
| Aug 4, 2025 | 20.25 | 20.35 | 20.18 | 20.31 | 20.31 | -0.59% | 50,863 |
| Aug 1, 2025 | 20.40 | 20.43 | 20.31 | 20.43 | 20.13 | 0.34% | 81,209 |
| Jul 31, 2025 | 20.32 | 20.47 | 20.31 | 20.36 | 20.06 | 0.05% | 104,248 |
| Jul 30, 2025 | 20.32 | 20.43 | 20.25 | 20.35 | 20.05 | 0.17% | 63,099 |
| Jul 29, 2025 | 20.22 | 20.33 | 20.18 | 20.32 | 20.02 | 0.77% | 34,551 |
| Jul 28, 2025 | 20.18 | 20.24 | 20.10 | 20.16 | 19.87 | -0.20% | 55,284 |
| Jul 25, 2025 | 20.27 | 20.29 | 20.18 | 20.20 | 19.91 | -0.07% | 50,542 |
| Jul 24, 2025 | 20.24 | 20.33 | 20.20 | 20.22 | 19.92 | -0.12% | 63,250 |
| Jul 23, 2025 | 20.33 | 20.35 | 20.18 | 20.24 | 19.95 | -0.20% | 40,995 |
| Jul 22, 2025 | 20.37 | 20.38 | 20.26 | 20.28 | 19.99 | -0.44% | 36,187 |
| Jul 21, 2025 | 20.36 | 20.50 | 20.27 | 20.37 | 20.07 | 0.39% | 36,538 |
| Jul 18, 2025 | 20.34 | 20.39 | 20.26 | 20.29 | 20.00 | -0.20% | 33,758 |
| Jul 17, 2025 | 20.16 | 20.40 | 20.16 | 20.33 | 20.04 | 0.84% | 75,165 |
| Jul 16, 2025 | 20.22 | 20.27 | 20.05 | 20.16 | 19.87 | 0.12% | 54,508 |
| Jul 15, 2025 | 20.39 | 20.39 | 20.11 | 20.14 | 19.84 | -1.11% | 57,391 |
| Jul 14, 2025 | 20.50 | 20.55 | 20.27 | 20.36 | 20.06 | -0.97% | 49,976 |
| Jul 11, 2025 | 20.57 | 20.66 | 20.53 | 20.56 | 20.26 | -0.63% | 34,687 |
| Jul 10, 2025 | 20.52 | 20.69 | 20.52 | 20.69 | 20.39 | 0.68% | 39,838 |
| Jul 9, 2025 | 20.60 | 20.63 | 20.52 | 20.55 | 20.25 | 0.24% | 43,780 |
| Jul 8, 2025 | 20.41 | 20.51 | 20.40 | 20.50 | 20.20 | 0.05% | 42,237 |
| Jul 7, 2025 | 20.58 | 20.58 | 20.41 | 20.49 | 20.19 | -0.49% | 56,194 |
| Jul 3, 2025 | 20.43 | 20.62 | 20.43 | 20.59 | 20.29 | 0.49% | 30,293 |
| Jul 2, 2025 | 20.44 | 20.57 | 20.32 | 20.49 | 20.19 | 0.20% | 54,081 |
| Jul 1, 2025 | 20.12 | 20.46 | 20.11 | 20.45 | 20.15 | 1.84% | 47,154 |
| Jun 30, 2025 | 19.99 | 20.28 | 19.98 | 20.08 | 19.79 | 0.55% | 107,009 |
| Jun 27, 2025 | 20.09 | 20.20 | 19.97 | 19.97 | 19.68 | -0.92% | 41,916 |
| Jun 26, 2025 | 20.02 | 20.18 | 20.02 | 20.16 | 19.86 | 0.62% | 90,241 |