JPMorgan Chase & Co. (JPM.PRJ)
NYSE: JPM.PRJ · Real-Time Price · USD · Preferred Stock
21.06
-0.16 (-0.75%)
At close: Oct 31, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.94 | 20.94 | 20.69 | 20.80 | 20.80 | -1.23% | 80,864 |
| Oct 31, 2025 | 21.17 | 21.25 | 21.01 | 21.06 | 20.76 | -0.75% | 171,226 |
| Oct 30, 2025 | 21.35 | 21.41 | 21.15 | 21.22 | 20.92 | -0.75% | 61,642 |
| Oct 29, 2025 | 21.41 | 21.52 | 21.38 | 21.38 | 21.08 | -0.47% | 57,155 |
| Oct 28, 2025 | 21.48 | 21.49 | 21.36 | 21.48 | 21.18 | 0.09% | 66,793 |
| Oct 27, 2025 | 21.36 | 21.49 | 21.32 | 21.46 | 21.16 | 0.80% | 74,128 |
| Oct 24, 2025 | 21.30 | 21.34 | 21.25 | 21.29 | 20.99 | 0.24% | 47,934 |
| Oct 23, 2025 | 21.32 | 21.33 | 21.20 | 21.24 | 20.94 | -0.33% | 42,824 |
| Oct 22, 2025 | 21.35 | 21.43 | 21.26 | 21.31 | 21.01 | -0.09% | 29,381 |
| Oct 21, 2025 | 21.33 | 21.46 | 21.33 | 21.33 | 21.03 | -0.09% | 45,441 |
| Oct 20, 2025 | 21.15 | 21.37 | 21.15 | 21.35 | 21.05 | 1.23% | 74,120 |
| Oct 17, 2025 | 21.06 | 21.15 | 21.05 | 21.09 | 20.79 | 0.09% | 42,229 |
| Oct 16, 2025 | 21.20 | 21.20 | 21.03 | 21.07 | 20.77 | -0.61% | 66,576 |
| Oct 15, 2025 | 21.10 | 21.20 | 21.08 | 21.20 | 20.90 | 0.62% | 67,891 |
| Oct 14, 2025 | 21.00 | 21.11 | 20.98 | 21.07 | 20.77 | 0.14% | 32,938 |
| Oct 13, 2025 | 21.08 | 21.10 | 21.02 | 21.04 | 20.74 | 0.38% | 42,050 |
| Oct 10, 2025 | 21.10 | 21.19 | 20.90 | 20.96 | 20.67 | -0.43% | 76,124 |
| Oct 9, 2025 | 21.16 | 21.26 | 21.05 | 21.05 | 20.75 | -0.66% | 44,808 |
| Oct 8, 2025 | 21.31 | 21.31 | 21.18 | 21.19 | 20.89 | -0.24% | 30,188 |
| Oct 7, 2025 | 21.40 | 21.40 | 21.23 | 21.24 | 20.94 | -0.38% | 24,226 |
| Oct 6, 2025 | 21.28 | 21.35 | 21.21 | 21.32 | 21.02 | -0.05% | 44,298 |
| Oct 3, 2025 | 21.31 | 21.40 | 21.22 | 21.33 | 21.03 | 0.09% | 66,304 |
| Oct 2, 2025 | 21.31 | 21.44 | 21.24 | 21.31 | 21.01 | -0.15% | 63,297 |
| Oct 1, 2025 | 21.04 | 21.38 | 21.02 | 21.34 | 21.04 | 1.73% | 47,807 |
| Sep 30, 2025 | 21.24 | 21.25 | 20.97 | 20.98 | 20.68 | -1.22% | 58,385 |
| Sep 29, 2025 | 21.27 | 21.32 | 21.22 | 21.24 | 20.94 | -0.05% | 26,637 |
| Sep 26, 2025 | 21.24 | 21.29 | 21.18 | 21.25 | 20.95 | 0.38% | 57,473 |
| Sep 25, 2025 | 21.33 | 21.34 | 21.12 | 21.17 | 20.87 | -0.75% | 82,128 |
| Sep 24, 2025 | 21.28 | 21.87 | 21.24 | 21.33 | 21.03 | 0.14% | 247,184 |
| Sep 23, 2025 | 21.33 | 21.37 | 21.21 | 21.30 | 21.00 | -0.14% | 72,337 |
| Sep 22, 2025 | 21.36 | 21.40 | 21.30 | 21.33 | 21.03 | -0.33% | 99,887 |
| Sep 19, 2025 | 21.50 | 21.53 | 21.30 | 21.40 | 21.10 | -0.47% | 96,642 |
| Sep 18, 2025 | 21.57 | 21.75 | 21.48 | 21.50 | 21.20 | -0.41% | 46,407 |
| Sep 17, 2025 | 21.65 | 21.71 | 21.55 | 21.59 | 21.28 | -0.24% | 53,355 |
| Sep 16, 2025 | 21.64 | 21.64 | 21.57 | 21.64 | 21.34 | 0.28% | 76,838 |
| Sep 15, 2025 | 21.59 | 21.61 | 21.54 | 21.58 | 21.28 | 0.14% | 44,589 |
| Sep 12, 2025 | 21.59 | 21.60 | 21.49 | 21.55 | 21.25 | -0.23% | 39,653 |
| Sep 11, 2025 | 21.44 | 21.68 | 21.39 | 21.60 | 21.30 | 1.03% | 147,136 |
| Sep 10, 2025 | 21.44 | 21.45 | 21.35 | 21.38 | 21.08 | 0.38% | 78,165 |
| Sep 9, 2025 | 21.22 | 21.31 | 21.20 | 21.30 | 21.00 | 0.09% | 63,587 |
| Sep 8, 2025 | 21.21 | 21.33 | 21.11 | 21.28 | 20.98 | 1.09% | 145,814 |
| Sep 5, 2025 | 20.84 | 21.15 | 20.82 | 21.05 | 20.75 | 1.49% | 67,856 |
| Sep 4, 2025 | 20.65 | 20.74 | 20.60 | 20.74 | 20.45 | 0.54% | 52,345 |
| Sep 3, 2025 | 20.59 | 20.64 | 20.57 | 20.63 | 20.34 | 0.53% | 38,772 |
| Sep 2, 2025 | 20.45 | 20.60 | 20.44 | 20.52 | 20.23 | -0.10% | 64,359 |
| Aug 29, 2025 | 20.49 | 20.59 | 20.49 | 20.54 | 20.25 | 0.05% | 129,282 |
| Aug 28, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.24 | 0.20% | 45,278 |
| Aug 27, 2025 | 20.50 | 20.53 | 20.43 | 20.49 | 20.20 | -0.29% | 67,381 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.48 | 20.55 | 20.26 | -0.25% | 50,381 |
| Aug 25, 2025 | 20.65 | 20.70 | 20.56 | 20.60 | 20.31 | 0.05% | 47,939 |