JPMorgan Chase & Co. (JPM.PRK)
NYSE: JPM.PRK · Real-Time Price · USD · Preferred Stock
19.65
0.00 (0.00%)
At close: Aug 29, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.58 | 19.69 | 19.55 | 19.63 | 19.63 | -0.10% | 116,856 |
| Aug 29, 2025 | 19.67 | 19.70 | 19.60 | 19.65 | 19.65 | - | 102,231 |
| Aug 28, 2025 | 19.71 | 19.72 | 19.63 | 19.65 | 19.65 | -0.05% | 56,583 |
| Aug 27, 2025 | 19.65 | 19.70 | 19.63 | 19.66 | 19.66 | -0.46% | 81,855 |
| Aug 26, 2025 | 19.74 | 19.78 | 19.55 | 19.75 | 19.75 | 0.08% | 105,554 |
| Aug 25, 2025 | 19.79 | 19.89 | 19.73 | 19.74 | 19.74 | -0.33% | 103,782 |
| Aug 22, 2025 | 19.54 | 19.82 | 19.46 | 19.80 | 19.80 | 1.75% | 218,891 |
| Aug 21, 2025 | 19.45 | 19.55 | 19.45 | 19.46 | 19.46 | -0.26% | 213,362 |
| Aug 20, 2025 | 19.55 | 19.60 | 19.38 | 19.51 | 19.51 | -0.20% | 259,042 |
| Aug 19, 2025 | 19.43 | 19.55 | 19.39 | 19.55 | 19.55 | 0.62% | 137,914 |
| Aug 18, 2025 | 19.34 | 19.43 | 19.31 | 19.43 | 19.43 | 0.47% | 107,053 |
| Aug 15, 2025 | 19.36 | 19.41 | 19.27 | 19.34 | 19.34 | -0.10% | 119,437 |
| Aug 14, 2025 | 19.35 | 19.38 | 19.27 | 19.36 | 19.36 | -0.15% | 116,263 |
| Aug 13, 2025 | 19.36 | 19.42 | 19.33 | 19.39 | 19.39 | 0.51% | 93,581 |
| Aug 12, 2025 | 19.20 | 19.33 | 19.20 | 19.29 | 19.29 | 0.32% | 80,340 |
| Aug 11, 2025 | 19.18 | 19.26 | 19.13 | 19.23 | 19.23 | 0.42% | 153,866 |
| Aug 8, 2025 | 19.18 | 19.20 | 19.12 | 19.15 | 19.15 | -0.05% | 73,002 |
| Aug 7, 2025 | 19.23 | 19.27 | 19.10 | 19.16 | 19.16 | -0.31% | 1,287,998 |
| Aug 6, 2025 | 19.32 | 19.40 | 19.20 | 19.22 | 19.22 | -0.83% | 72,577 |
| Aug 5, 2025 | 19.33 | 19.41 | 19.22 | 19.38 | 19.38 | 0.26% | 131,027 |
| Aug 4, 2025 | 19.12 | 19.33 | 19.12 | 19.33 | 19.33 | -0.21% | 77,074 |
| Aug 1, 2025 | 19.39 | 19.48 | 19.33 | 19.37 | 19.09 | 0.10% | 179,595 |
| Jul 31, 2025 | 19.41 | 19.49 | 19.33 | 19.35 | 19.07 | -0.10% | 129,100 |
| Jul 30, 2025 | 19.32 | 19.49 | 19.32 | 19.37 | 19.09 | 0.03% | 71,012 |
| Jul 29, 2025 | 19.27 | 19.38 | 19.25 | 19.37 | 19.08 | 0.75% | 81,495 |
| Jul 28, 2025 | 19.30 | 19.31 | 19.21 | 19.22 | 18.94 | -0.10% | 91,319 |
| Jul 25, 2025 | 19.31 | 19.35 | 19.24 | 19.24 | 18.96 | -0.21% | 142,960 |
| Jul 24, 2025 | 19.33 | 19.37 | 19.26 | 19.28 | 19.00 | -0.36% | 153,515 |
| Jul 23, 2025 | 19.31 | 19.36 | 19.19 | 19.35 | 19.07 | 0.16% | 132,377 |
| Jul 22, 2025 | 19.42 | 19.45 | 19.27 | 19.32 | 19.04 | -0.57% | 120,411 |
| Jul 21, 2025 | 19.39 | 19.55 | 19.28 | 19.43 | 19.15 | 0.52% | 108,028 |
| Jul 18, 2025 | 19.42 | 19.43 | 19.32 | 19.33 | 19.05 | -0.28% | 73,859 |
| Jul 17, 2025 | 19.22 | 19.42 | 19.22 | 19.39 | 19.10 | 0.96% | 175,523 |
| Jul 16, 2025 | 19.27 | 19.30 | 19.06 | 19.20 | 18.92 | -0.16% | 100,811 |
| Jul 15, 2025 | 19.43 | 19.43 | 19.17 | 19.23 | 18.95 | -0.72% | 103,774 |
| Jul 14, 2025 | 19.55 | 19.55 | 19.28 | 19.37 | 19.09 | -0.96% | 124,362 |
| Jul 11, 2025 | 19.65 | 19.69 | 19.50 | 19.56 | 19.27 | -0.52% | 74,844 |
| Jul 10, 2025 | 19.47 | 19.69 | 19.47 | 19.66 | 19.37 | 0.67% | 71,767 |
| Jul 9, 2025 | 19.52 | 19.56 | 19.44 | 19.53 | 19.24 | 0.57% | 59,655 |
| Jul 8, 2025 | 19.40 | 19.46 | 19.35 | 19.42 | 19.14 | 0.16% | 94,003 |
| Jul 7, 2025 | 19.49 | 19.50 | 19.35 | 19.39 | 19.10 | -0.52% | 117,188 |
| Jul 3, 2025 | 19.52 | 19.58 | 19.46 | 19.49 | 19.20 | -0.15% | 32,627 |
| Jul 2, 2025 | 19.35 | 19.53 | 19.32 | 19.52 | 19.23 | 0.77% | 119,590 |
| Jul 1, 2025 | 19.11 | 19.40 | 19.06 | 19.37 | 19.09 | 1.36% | 162,548 |
| Jun 30, 2025 | 18.98 | 19.24 | 18.97 | 19.11 | 18.83 | 0.74% | 339,028 |
| Jun 27, 2025 | 19.14 | 19.22 | 18.93 | 18.97 | 18.69 | -0.89% | 191,042 |
| Jun 26, 2025 | 19.06 | 19.23 | 19.04 | 19.14 | 18.86 | 0.58% | 73,418 |
| Jun 25, 2025 | 19.18 | 19.19 | 19.01 | 19.03 | 18.75 | -0.52% | 92,723 |
| Jun 24, 2025 | 19.07 | 19.16 | 19.00 | 19.13 | 18.85 | 0.53% | 76,724 |
| Jun 23, 2025 | 19.00 | 19.07 | 18.96 | 19.03 | 18.75 | 0.37% | 102,166 |