JPMorgan Chase & Co. (JPM.PRJ)
NYSE: JPM.PRJ · Real-Time Price · USD · Preferred Stock
19.90
+0.13 (0.66%)
At close: Jun 4, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.92 | 19.94 | 19.78 | 19.81 | 19.81 | -0.80% | 59,912 |
| Jun 5, 2025 | 19.96 | 20.00 | 19.90 | 19.97 | 19.97 | 0.35% | 49,014 |
| Jun 4, 2025 | 19.81 | 19.91 | 19.81 | 19.90 | 19.90 | 0.66% | 61,011 |
| Jun 3, 2025 | 19.74 | 19.89 | 19.74 | 19.77 | 19.77 | 0.30% | 95,599 |
| Jun 2, 2025 | 19.77 | 19.77 | 19.63 | 19.71 | 19.71 | -0.55% | 97,323 |
| May 30, 2025 | 19.59 | 19.82 | 19.55 | 19.82 | 19.82 | 1.23% | 658,065 |
| May 29, 2025 | 19.64 | 19.65 | 19.56 | 19.58 | 19.58 | 0.10% | 22,412 |
| May 28, 2025 | 19.58 | 19.62 | 19.53 | 19.56 | 19.56 | -0.10% | 77,667 |
| May 27, 2025 | 19.58 | 19.67 | 19.51 | 19.58 | 19.58 | 0.62% | 66,374 |
| May 23, 2025 | 19.46 | 19.51 | 19.36 | 19.46 | 19.46 | -0.26% | 52,844 |
| May 22, 2025 | 19.40 | 19.58 | 19.40 | 19.51 | 19.51 | 0.26% | 46,022 |
| May 21, 2025 | 19.72 | 19.78 | 19.42 | 19.46 | 19.46 | -1.82% | 147,112 |
| May 20, 2025 | 19.84 | 19.98 | 19.75 | 19.82 | 19.82 | -0.35% | 112,193 |
| May 19, 2025 | 19.75 | 19.90 | 19.70 | 19.89 | 19.89 | 0.20% | 91,453 |
| May 16, 2025 | 19.90 | 19.90 | 19.71 | 19.85 | 19.85 | 0.15% | 51,882 |
| May 15, 2025 | 19.72 | 19.89 | 19.67 | 19.82 | 19.82 | 0.41% | 73,000 |
| May 14, 2025 | 19.88 | 19.94 | 19.69 | 19.74 | 19.74 | -0.80% | 61,481 |
| May 13, 2025 | 19.95 | 20.04 | 19.87 | 19.90 | 19.90 | -0.25% | 92,433 |
| May 12, 2025 | 20.11 | 20.20 | 19.89 | 19.95 | 19.95 | -0.05% | 90,546 |
| May 9, 2025 | 19.95 | 19.96 | 19.86 | 19.96 | 19.96 | 0.45% | 59,286 |
| May 8, 2025 | 20.00 | 20.03 | 19.87 | 19.87 | 19.87 | -0.25% | 54,319 |
| May 7, 2025 | 19.86 | 19.98 | 19.85 | 19.92 | 19.92 | 0.40% | 95,304 |
| May 6, 2025 | 19.68 | 19.85 | 19.65 | 19.84 | 19.84 | 0.81% | 77,804 |
| May 5, 2025 | 19.75 | 19.80 | 19.65 | 19.68 | 19.68 | -0.46% | 109,259 |
| May 2, 2025 | 19.76 | 19.85 | 19.70 | 19.77 | 19.77 | -1.00% | 162,209 |
| May 1, 2025 | 20.15 | 20.22 | 19.85 | 19.97 | 19.67 | -0.55% | 329,021 |
| Apr 30, 2025 | 20.25 | 20.27 | 20.01 | 20.08 | 19.78 | -1.18% | 215,459 |
| Apr 29, 2025 | 20.46 | 20.47 | 20.32 | 20.32 | 20.02 | -0.68% | 86,383 |
| Apr 28, 2025 | 20.50 | 20.52 | 20.38 | 20.46 | 20.16 | - | 68,663 |
| Apr 25, 2025 | 20.54 | 20.58 | 20.43 | 20.46 | 20.16 | -0.29% | 48,289 |
| Apr 24, 2025 | 20.47 | 20.59 | 20.45 | 20.52 | 20.22 | 0.24% | 146,630 |
| Apr 23, 2025 | 20.43 | 20.60 | 20.36 | 20.47 | 20.17 | 1.44% | 90,303 |
| Apr 22, 2025 | 20.11 | 20.31 | 20.11 | 20.18 | 19.88 | 0.45% | 80,404 |
| Apr 21, 2025 | 20.11 | 20.30 | 20.01 | 20.09 | 19.79 | -0.30% | 92,211 |
| Apr 17, 2025 | 20.17 | 20.27 | 20.10 | 20.15 | 19.85 | -0.12% | 44,246 |
| Apr 16, 2025 | 20.11 | 20.27 | 20.02 | 20.18 | 19.88 | 0.32% | 44,945 |
| Apr 15, 2025 | 20.11 | 20.22 | 20.09 | 20.11 | 19.81 | -0.05% | 47,880 |
| Apr 14, 2025 | 20.08 | 20.19 | 20.03 | 20.12 | 19.82 | 0.73% | 52,191 |
| Apr 11, 2025 | 20.05 | 20.07 | 19.83 | 19.98 | 19.68 | -0.57% | 83,308 |
| Apr 10, 2025 | 20.36 | 20.53 | 20.08 | 20.09 | 19.79 | -2.38% | 149,681 |
| Apr 9, 2025 | 19.95 | 20.67 | 19.84 | 20.58 | 20.27 | 2.29% | 195,264 |
| Apr 8, 2025 | 20.25 | 20.33 | 20.09 | 20.12 | 19.82 | -0.25% | 95,683 |
| Apr 7, 2025 | 20.02 | 20.57 | 19.95 | 20.17 | 19.87 | -1.13% | 115,961 |
| Apr 4, 2025 | 20.23 | 20.51 | 20.02 | 20.40 | 20.10 | 0.25% | 106,121 |
| Apr 3, 2025 | 20.20 | 20.36 | 20.13 | 20.35 | 20.05 | -0.54% | 90,429 |
| Apr 2, 2025 | 20.35 | 20.46 | 20.35 | 20.46 | 20.16 | 0.39% | 186,840 |
| Apr 1, 2025 | 20.62 | 20.62 | 20.38 | 20.38 | 20.08 | -0.88% | 159,150 |
| Mar 31, 2025 | 20.70 | 20.70 | 20.50 | 20.56 | 20.25 | -0.72% | 129,000 |
| Mar 28, 2025 | 20.86 | 20.90 | 20.69 | 20.71 | 20.40 | -0.29% | 39,597 |
| Mar 27, 2025 | 20.80 | 20.85 | 20.65 | 20.77 | 20.46 | -0.34% | 62,908 |