JPMorgan Chase & Co. (JPM.PRK)
NYSE: JPM.PRK · Real-Time Price · USD · Preferred Stock
18.87
+0.11 (0.61%)
At close: May 2, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 18.89 | 18.94 | 18.79 | 18.87 | 18.87 | -0.89% | 376,609 |
| May 1, 2025 | 19.20 | 19.22 | 18.94 | 19.04 | 18.76 | -0.52% | 257,041 |
| Apr 30, 2025 | 19.37 | 19.38 | 19.01 | 19.14 | 18.85 | -1.29% | 424,583 |
| Apr 29, 2025 | 19.47 | 19.50 | 19.39 | 19.39 | 19.10 | -0.41% | 167,916 |
| Apr 28, 2025 | 19.48 | 19.53 | 19.36 | 19.47 | 19.18 | - | 118,026 |
| Apr 25, 2025 | 19.61 | 19.62 | 19.43 | 19.47 | 19.18 | -0.31% | 85,713 |
| Apr 24, 2025 | 19.55 | 19.65 | 19.48 | 19.53 | 19.24 | 0.26% | 93,901 |
| Apr 23, 2025 | 19.53 | 19.72 | 19.45 | 19.48 | 19.19 | 0.67% | 102,124 |
| Apr 22, 2025 | 19.25 | 19.41 | 19.21 | 19.35 | 19.06 | 0.78% | 102,577 |
| Apr 21, 2025 | 19.22 | 19.26 | 19.08 | 19.20 | 18.91 | -0.26% | 185,038 |
| Apr 17, 2025 | 19.20 | 19.29 | 19.14 | 19.25 | 18.96 | 0.42% | 69,763 |
| Apr 16, 2025 | 19.11 | 19.28 | 19.05 | 19.17 | 18.88 | 0.31% | 80,706 |
| Apr 15, 2025 | 19.13 | 19.25 | 19.08 | 19.11 | 18.83 | 0.10% | 122,456 |
| Apr 14, 2025 | 19.04 | 19.17 | 19.03 | 19.09 | 18.81 | 0.79% | 111,807 |
| Apr 11, 2025 | 19.03 | 19.10 | 18.83 | 18.94 | 18.66 | -0.68% | 203,009 |
| Apr 10, 2025 | 19.43 | 19.43 | 19.06 | 19.07 | 18.79 | -2.21% | 152,284 |
| Apr 9, 2025 | 19.43 | 19.66 | 18.87 | 19.50 | 19.21 | 1.04% | 372,076 |
| Apr 8, 2025 | 19.45 | 19.52 | 19.20 | 19.30 | 19.01 | -0.16% | 127,137 |
| Apr 7, 2025 | 19.20 | 19.65 | 19.16 | 19.33 | 19.04 | -1.07% | 226,259 |
| Apr 4, 2025 | 19.27 | 19.62 | 19.23 | 19.54 | 19.25 | 0.36% | 271,064 |
| Apr 3, 2025 | 19.47 | 19.52 | 19.32 | 19.47 | 19.18 | -0.76% | 104,811 |
| Apr 2, 2025 | 19.51 | 19.63 | 19.51 | 19.62 | 19.33 | 0.31% | 82,873 |
| Apr 1, 2025 | 19.65 | 19.65 | 19.48 | 19.56 | 19.27 | -0.10% | 141,363 |
| Mar 31, 2025 | 19.75 | 19.84 | 19.54 | 19.58 | 19.29 | -1.31% | 254,520 |
| Mar 28, 2025 | 19.96 | 20.03 | 19.79 | 19.84 | 19.54 | -0.45% | 56,292 |
| Mar 27, 2025 | 19.95 | 20.00 | 19.82 | 19.93 | 19.63 | -0.10% | 80,227 |
| Mar 26, 2025 | 20.12 | 20.16 | 19.95 | 19.95 | 19.65 | -1.04% | 74,550 |
| Mar 25, 2025 | 20.17 | 20.18 | 20.06 | 20.16 | 19.86 | 0.26% | 80,269 |
| Mar 24, 2025 | 20.26 | 20.27 | 20.09 | 20.11 | 19.81 | -0.39% | 84,773 |
| Mar 21, 2025 | 20.15 | 20.22 | 20.13 | 20.19 | 19.88 | -0.02% | 68,991 |
| Mar 20, 2025 | 20.20 | 20.25 | 20.12 | 20.19 | 19.89 | -0.05% | 138,484 |
| Mar 19, 2025 | 20.11 | 20.30 | 20.08 | 20.20 | 19.90 | 0.45% | 188,615 |
| Mar 18, 2025 | 20.20 | 20.20 | 20.05 | 20.11 | 19.81 | -0.45% | 58,946 |
| Mar 17, 2025 | 20.12 | 20.25 | 20.06 | 20.20 | 19.90 | 0.85% | 69,270 |
| Mar 14, 2025 | 19.93 | 20.13 | 19.85 | 20.03 | 19.73 | 0.50% | 79,915 |
| Mar 13, 2025 | 19.82 | 19.93 | 19.72 | 19.93 | 19.63 | 0.81% | 62,694 |
| Mar 12, 2025 | 19.81 | 19.86 | 19.68 | 19.77 | 19.48 | 0.10% | 81,397 |
| Mar 11, 2025 | 19.82 | 19.89 | 19.71 | 19.75 | 19.46 | -0.30% | 101,496 |
| Mar 10, 2025 | 19.92 | 19.97 | 19.80 | 19.81 | 19.51 | -0.80% | 80,046 |
| Mar 7, 2025 | 20.24 | 20.30 | 19.95 | 19.97 | 19.67 | -1.48% | 125,798 |
| Mar 6, 2025 | 20.20 | 20.29 | 20.17 | 20.27 | 19.97 | -0.30% | 57,324 |
| Mar 5, 2025 | 20.40 | 20.43 | 20.27 | 20.33 | 20.03 | -0.10% | 45,594 |
| Mar 4, 2025 | 20.49 | 20.49 | 20.25 | 20.35 | 20.05 | -0.59% | 206,065 |
| Mar 3, 2025 | 20.61 | 20.65 | 20.46 | 20.47 | 20.16 | -0.49% | 92,834 |
| Feb 28, 2025 | 20.49 | 20.60 | 20.44 | 20.57 | 20.26 | 0.60% | 130,290 |
| Feb 27, 2025 | 20.47 | 20.49 | 20.40 | 20.45 | 20.14 | -0.11% | 106,658 |
| Feb 26, 2025 | 20.48 | 20.49 | 20.35 | 20.47 | 20.16 | 0.20% | 157,376 |
| Feb 25, 2025 | 20.40 | 20.48 | 20.30 | 20.43 | 20.13 | 0.84% | 111,566 |
| Feb 24, 2025 | 20.14 | 20.31 | 20.08 | 20.26 | 19.96 | 0.70% | 110,821 |
| Feb 21, 2025 | 20.15 | 20.24 | 20.08 | 20.12 | 19.82 | 0.15% | 71,725 |