Skip to main content
JPMorgan Chase & Co. (JPM.PRL)
NYSE: JPM.PRL · Real-Time Price · USD · Preferred Stock
19.15
-0.13 (-0.67%)
At close: Jun 6, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.2619.2919.1219.1519.15-0.67%156,793
Jun 5, 202519.3019.3719.2619.2819.280.21%129,186
Jun 4, 202519.2119.3019.1819.2419.240.37%539,977
Jun 3, 202519.2119.3319.1219.1719.170.26%154,983
Jun 2, 202519.1319.1519.0019.1219.120.26%143,663
May 30, 202519.1319.1319.0019.0719.07-0.10%453,032
May 29, 202519.1419.1719.0619.0919.090.18%232,344
May 28, 202519.0819.1319.0019.0619.06-0.13%199,126
May 27, 202519.1619.1619.0519.0819.080.42%197,469
May 23, 202519.0019.0618.9219.0019.00-0.26%86,175
May 22, 202518.9119.1018.8919.0519.050.58%95,628
May 21, 202519.2419.2418.9118.9418.94-1.92%238,256
May 20, 202519.3419.4419.2619.3119.31-0.21%132,417
May 19, 202519.1919.3719.1919.3519.350.31%96,058
May 16, 202519.3319.3619.1719.2919.290.16%163,813
May 15, 202519.2019.3719.1419.2619.260.68%195,144
May 14, 202519.3919.3919.1119.1319.13-1.29%145,727
May 13, 202519.3519.4119.2719.3819.380.31%128,297
May 12, 202519.4719.5319.2819.3219.32-0.05%142,226
May 9, 202519.4219.4419.3019.3319.33-140,076
May 8, 202519.5019.5519.3019.3319.33-0.36%99,894
May 7, 202519.4019.4619.3219.4019.400.52%163,388
May 6, 202519.1519.3419.0719.3019.300.94%122,196
May 5, 202519.1619.2519.1119.1219.12-0.36%213,377
May 2, 202519.2119.3219.1319.1919.19-0.98%124,038
May 1, 202519.5819.5819.3319.3819.09-0.62%134,825
Apr 30, 202519.7419.7419.3919.5019.21-1.22%471,661
Apr 29, 202519.8019.8319.7419.7419.45-0.40%98,284
Apr 28, 202519.8219.8619.7319.8219.520.05%102,029
Apr 25, 202519.9019.9019.7319.8119.52-0.10%112,343
Apr 24, 202519.8019.9019.7319.8319.530.51%76,767
Apr 23, 202519.8119.9419.7319.7319.440.66%88,040
Apr 22, 202519.5319.6919.5219.6019.310.56%107,034
Apr 21, 202519.5319.6019.4119.4919.20-0.31%119,960
Apr 17, 202519.5319.6219.5119.5519.260.26%101,707
Apr 16, 202519.4019.6219.4019.5019.210.05%87,155
Apr 15, 202519.5219.6119.4519.4919.200.21%94,200
Apr 14, 202519.4519.6219.4019.4519.160.57%127,866
Apr 11, 202519.4019.4519.2419.3419.05-0.72%168,312
Apr 10, 202519.8019.8519.4719.4819.19-2.01%193,952
Apr 9, 202519.3320.0519.2119.8819.581.84%336,188
Apr 8, 202519.7119.8019.5019.5219.23-0.41%176,223
Apr 7, 202519.4419.9319.4419.6019.31-1.01%284,523
Apr 4, 202519.6120.0519.5619.8019.510.10%408,879
Apr 3, 202519.8020.0019.6519.7819.49-1.10%176,988
Apr 2, 202519.8920.0419.8920.0019.700.30%95,300
Apr 1, 202520.0420.0619.8619.9419.64-0.05%141,255
Mar 31, 202520.0720.2019.9219.9519.65-0.99%362,982
Mar 28, 202520.2920.3720.1420.1519.85-0.54%72,861
Mar 27, 202520.2221.1920.1520.2619.96-0.05%129,684