JPMorgan Chase & Co. (JPM.PRL)
NYSE: JPM.PRL · Real-Time Price · USD · Preferred Stock
19.55
+0.05 (0.26%)
At close: Apr 17, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.81 | 19.94 | 19.73 | 19.73 | 19.73 | 0.66% | 88,040 |
| Apr 22, 2025 | 19.53 | 19.69 | 19.52 | 19.60 | 19.60 | 0.56% | 107,034 |
| Apr 21, 2025 | 19.53 | 19.60 | 19.41 | 19.49 | 19.49 | -0.31% | 119,960 |
| Apr 17, 2025 | 19.53 | 19.62 | 19.51 | 19.55 | 19.55 | 0.26% | 101,707 |
| Apr 16, 2025 | 19.40 | 19.62 | 19.40 | 19.50 | 19.50 | 0.05% | 87,155 |
| Apr 15, 2025 | 19.52 | 19.61 | 19.45 | 19.49 | 19.49 | 0.21% | 94,200 |
| Apr 14, 2025 | 19.45 | 19.62 | 19.40 | 19.45 | 19.45 | 0.57% | 127,866 |
| Apr 11, 2025 | 19.40 | 19.45 | 19.24 | 19.34 | 19.34 | -0.72% | 168,312 |
| Apr 10, 2025 | 19.80 | 19.85 | 19.47 | 19.48 | 19.48 | -2.01% | 193,952 |
| Apr 9, 2025 | 19.33 | 20.05 | 19.21 | 19.88 | 19.88 | 1.84% | 336,188 |
| Apr 8, 2025 | 19.71 | 19.80 | 19.50 | 19.52 | 19.52 | -0.41% | 176,223 |
| Apr 7, 2025 | 19.44 | 19.93 | 19.44 | 19.60 | 19.60 | -1.01% | 284,523 |
| Apr 4, 2025 | 19.61 | 20.05 | 19.56 | 19.80 | 19.80 | 0.10% | 408,879 |
| Apr 3, 2025 | 19.80 | 20.00 | 19.65 | 19.78 | 19.78 | -1.10% | 176,988 |
| Apr 2, 2025 | 19.89 | 20.04 | 19.89 | 20.00 | 20.00 | 0.30% | 95,300 |
| Apr 1, 2025 | 20.04 | 20.06 | 19.86 | 19.94 | 19.94 | -0.05% | 141,255 |
| Mar 31, 2025 | 20.07 | 20.20 | 19.92 | 19.95 | 19.95 | -0.99% | 362,982 |
| Mar 28, 2025 | 20.29 | 20.37 | 20.14 | 20.15 | 20.15 | -0.54% | 72,861 |
| Mar 27, 2025 | 20.22 | 21.19 | 20.15 | 20.26 | 20.26 | -0.05% | 129,684 |
| Mar 26, 2025 | 20.46 | 20.49 | 20.27 | 20.27 | 20.27 | -1.17% | 103,905 |
| Mar 25, 2025 | 20.51 | 20.53 | 20.43 | 20.51 | 20.51 | - | 63,930 |
| Mar 24, 2025 | 20.59 | 20.64 | 20.46 | 20.51 | 20.51 | -0.05% | 108,127 |
| Mar 21, 2025 | 20.44 | 20.58 | 20.44 | 20.52 | 20.52 | 0.24% | 166,720 |
| Mar 20, 2025 | 20.55 | 20.60 | 20.46 | 20.47 | 20.47 | -0.34% | 135,463 |
| Mar 19, 2025 | 20.43 | 20.62 | 20.43 | 20.54 | 20.54 | 0.44% | 190,337 |
| Mar 18, 2025 | 20.51 | 20.55 | 20.40 | 20.45 | 20.45 | -0.49% | 65,867 |
| Mar 17, 2025 | 20.45 | 20.61 | 20.38 | 20.55 | 20.55 | 0.88% | 96,199 |
| Mar 14, 2025 | 20.23 | 20.49 | 20.23 | 20.37 | 20.37 | 0.69% | 85,842 |
| Mar 13, 2025 | 20.15 | 20.30 | 20.09 | 20.23 | 20.23 | 0.50% | 143,217 |
| Mar 12, 2025 | 20.14 | 20.23 | 20.03 | 20.13 | 20.13 | 0.25% | 113,222 |
| Mar 11, 2025 | 20.16 | 20.19 | 20.03 | 20.08 | 20.08 | -0.15% | 124,319 |
| Mar 10, 2025 | 20.23 | 20.32 | 20.10 | 20.11 | 20.11 | -0.89% | 132,983 |
| Mar 7, 2025 | 20.55 | 20.59 | 20.29 | 20.29 | 20.29 | -0.98% | 60,858 |
| Mar 6, 2025 | 20.50 | 20.61 | 20.48 | 20.49 | 20.49 | -0.53% | 47,771 |
| Mar 5, 2025 | 20.70 | 20.73 | 20.58 | 20.60 | 20.60 | -0.29% | 80,151 |
| Mar 4, 2025 | 20.82 | 20.82 | 20.57 | 20.66 | 20.66 | -0.51% | 199,559 |
| Mar 3, 2025 | 20.91 | 20.99 | 20.72 | 20.77 | 20.77 | -0.31% | 160,453 |
| Feb 28, 2025 | 20.84 | 20.94 | 20.71 | 20.83 | 20.83 | 0.53% | 283,040 |
| Feb 27, 2025 | 20.75 | 20.82 | 20.70 | 20.72 | 20.72 | -0.14% | 252,476 |
| Feb 26, 2025 | 20.76 | 20.79 | 20.66 | 20.75 | 20.75 | 0.39% | 126,135 |
| Feb 25, 2025 | 20.61 | 20.75 | 20.55 | 20.67 | 20.67 | 1.08% | 78,718 |
| Feb 24, 2025 | 20.39 | 20.53 | 20.39 | 20.45 | 20.45 | 0.34% | 78,075 |
| Feb 21, 2025 | 20.44 | 20.49 | 20.36 | 20.38 | 20.38 | -0.10% | 68,942 |
| Feb 20, 2025 | 20.46 | 20.47 | 20.29 | 20.40 | 20.40 | -0.05% | 181,126 |
| Feb 19, 2025 | 20.47 | 20.63 | 20.34 | 20.41 | 20.41 | -0.54% | 164,369 |
| Feb 18, 2025 | 20.63 | 20.68 | 20.47 | 20.52 | 20.52 | -0.68% | 76,580 |
| Feb 14, 2025 | 20.68 | 20.74 | 20.58 | 20.66 | 20.66 | 0.44% | 64,597 |
| Feb 13, 2025 | 20.53 | 20.59 | 20.38 | 20.57 | 20.57 | 1.33% | 99,082 |
| Feb 12, 2025 | 20.20 | 20.35 | 20.07 | 20.30 | 20.30 | -0.73% | 157,965 |
| Feb 11, 2025 | 20.51 | 20.56 | 20.42 | 20.45 | 20.45 | -0.39% | 122,014 |