JPMorgan Chase & Co. (JPM.PRL)
NYSE: JPM.PRL · Real-Time Price · USD · Preferred Stock
19.48
-0.22 (-1.12%)
At close: Jul 15, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.88 | 19.88 | 19.64 | 19.70 | 19.70 | -0.86% | 131,623 |
| Jul 11, 2025 | 19.99 | 20.06 | 19.84 | 19.87 | 19.87 | -0.70% | 98,653 |
| Jul 10, 2025 | 19.95 | 20.03 | 19.90 | 20.01 | 20.01 | 0.55% | 76,828 |
| Jul 9, 2025 | 19.94 | 19.99 | 19.86 | 19.90 | 19.90 | 0.40% | 114,545 |
| Jul 8, 2025 | 19.74 | 19.89 | 19.72 | 19.82 | 19.82 | 0.20% | 204,608 |
| Jul 7, 2025 | 19.93 | 19.96 | 19.73 | 19.78 | 19.78 | -0.90% | 227,034 |
| Jul 3, 2025 | 19.97 | 20.00 | 19.90 | 19.96 | 19.96 | -0.05% | 42,793 |
| Jul 2, 2025 | 19.83 | 19.98 | 19.82 | 19.97 | 19.97 | 0.50% | 165,780 |
| Jul 1, 2025 | 19.64 | 19.89 | 19.52 | 19.87 | 19.87 | 1.64% | 200,949 |
| Jun 30, 2025 | 19.46 | 19.70 | 19.40 | 19.55 | 19.55 | 0.77% | 350,644 |
| Jun 27, 2025 | 19.53 | 19.65 | 19.40 | 19.40 | 19.40 | -0.97% | 106,010 |
| Jun 26, 2025 | 19.48 | 19.60 | 19.41 | 19.59 | 19.59 | 0.77% | 128,276 |
| Jun 25, 2025 | 19.50 | 19.50 | 19.37 | 19.44 | 19.44 | -0.26% | 111,900 |
| Jun 24, 2025 | 19.38 | 19.50 | 19.36 | 19.49 | 19.49 | 0.78% | 197,977 |
| Jun 23, 2025 | 19.28 | 19.39 | 19.26 | 19.34 | 19.34 | 0.42% | 145,049 |
| Jun 20, 2025 | 19.28 | 19.34 | 19.24 | 19.26 | 19.26 | 0.31% | 109,942 |
| Jun 18, 2025 | 19.12 | 19.24 | 19.12 | 19.20 | 19.20 | 0.31% | 111,972 |
| Jun 17, 2025 | 19.06 | 19.17 | 19.06 | 19.14 | 19.14 | 0.42% | 148,033 |
| Jun 16, 2025 | 19.16 | 19.26 | 19.02 | 19.06 | 19.06 | -0.37% | 234,822 |
| Jun 13, 2025 | 19.13 | 19.17 | 19.04 | 19.13 | 19.13 | -0.36% | 139,984 |
| Jun 12, 2025 | 19.23 | 19.39 | 19.15 | 19.20 | 19.20 | -0.05% | 159,826 |
| Jun 11, 2025 | 19.31 | 19.37 | 19.21 | 19.21 | 19.21 | -0.16% | 137,258 |
| Jun 10, 2025 | 19.26 | 19.31 | 19.20 | 19.24 | 19.24 | 0.10% | 122,133 |
| Jun 9, 2025 | 19.17 | 19.25 | 19.15 | 19.22 | 19.22 | 0.37% | 93,171 |
| Jun 6, 2025 | 19.26 | 19.29 | 19.12 | 19.15 | 19.15 | -0.67% | 156,793 |
| Jun 5, 2025 | 19.30 | 19.37 | 19.26 | 19.28 | 19.28 | 0.21% | 129,186 |
| Jun 4, 2025 | 19.21 | 19.30 | 19.18 | 19.24 | 19.24 | 0.37% | 539,977 |
| Jun 3, 2025 | 19.21 | 19.33 | 19.12 | 19.17 | 19.17 | 0.26% | 154,983 |
| Jun 2, 2025 | 19.13 | 19.15 | 19.00 | 19.12 | 19.12 | 0.26% | 143,663 |
| May 30, 2025 | 19.13 | 19.13 | 19.00 | 19.07 | 19.07 | -0.10% | 453,032 |
| May 29, 2025 | 19.14 | 19.17 | 19.06 | 19.09 | 19.09 | 0.18% | 232,344 |
| May 28, 2025 | 19.08 | 19.13 | 19.00 | 19.06 | 19.06 | -0.13% | 199,126 |
| May 27, 2025 | 19.16 | 19.16 | 19.05 | 19.08 | 19.08 | 0.42% | 197,469 |
| May 23, 2025 | 19.00 | 19.06 | 18.92 | 19.00 | 19.00 | -0.26% | 86,175 |
| May 22, 2025 | 18.91 | 19.10 | 18.89 | 19.05 | 19.05 | 0.58% | 95,628 |
| May 21, 2025 | 19.24 | 19.24 | 18.91 | 18.94 | 18.94 | -1.92% | 238,256 |
| May 20, 2025 | 19.34 | 19.44 | 19.26 | 19.31 | 19.31 | -0.21% | 132,417 |
| May 19, 2025 | 19.19 | 19.37 | 19.19 | 19.35 | 19.35 | 0.31% | 96,058 |
| May 16, 2025 | 19.33 | 19.36 | 19.17 | 19.29 | 19.29 | 0.16% | 163,813 |
| May 15, 2025 | 19.20 | 19.37 | 19.14 | 19.26 | 19.26 | 0.68% | 195,144 |
| May 14, 2025 | 19.39 | 19.39 | 19.11 | 19.13 | 19.13 | -1.29% | 145,727 |
| May 13, 2025 | 19.35 | 19.41 | 19.27 | 19.38 | 19.38 | 0.31% | 128,297 |
| May 12, 2025 | 19.47 | 19.53 | 19.28 | 19.32 | 19.32 | -0.05% | 142,226 |
| May 9, 2025 | 19.42 | 19.44 | 19.30 | 19.33 | 19.33 | - | 140,076 |
| May 8, 2025 | 19.50 | 19.55 | 19.30 | 19.33 | 19.33 | -0.36% | 99,894 |
| May 7, 2025 | 19.40 | 19.46 | 19.32 | 19.40 | 19.40 | 0.52% | 163,388 |
| May 6, 2025 | 19.15 | 19.34 | 19.07 | 19.30 | 19.30 | 0.94% | 122,196 |
| May 5, 2025 | 19.16 | 19.25 | 19.11 | 19.12 | 19.12 | -0.36% | 213,377 |
| May 2, 2025 | 19.21 | 19.32 | 19.13 | 19.19 | 19.19 | -0.98% | 124,038 |
| May 1, 2025 | 19.58 | 19.58 | 19.33 | 19.38 | 19.09 | -0.62% | 134,825 |