JPMorgan Chase & Co. (JPM.PRL)
NYSE: JPM.PRL · Real-Time Price · USD · Preferred Stock
20.35
+0.14 (0.69%)
At close: Oct 13, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.36 | 20.37 | 20.30 | 20.35 | 20.35 | 0.69% | 94,493 |
| Oct 10, 2025 | 20.41 | 20.46 | 20.21 | 20.21 | 20.21 | -0.93% | 127,914 |
| Oct 9, 2025 | 20.47 | 20.50 | 20.32 | 20.40 | 20.40 | -0.34% | 85,551 |
| Oct 8, 2025 | 20.54 | 20.55 | 20.46 | 20.47 | 20.47 | -0.24% | 72,969 |
| Oct 7, 2025 | 20.58 | 20.61 | 20.48 | 20.52 | 20.52 | -0.10% | 74,086 |
| Oct 6, 2025 | 20.43 | 20.55 | 20.41 | 20.54 | 20.54 | 0.39% | 75,222 |
| Oct 3, 2025 | 20.55 | 20.63 | 20.46 | 20.46 | 20.46 | -0.68% | 84,900 |
| Oct 2, 2025 | 20.65 | 20.69 | 20.52 | 20.60 | 20.60 | -0.43% | 81,631 |
| Oct 1, 2025 | 20.31 | 20.69 | 20.31 | 20.69 | 20.69 | 2.07% | 203,729 |
| Sep 30, 2025 | 20.53 | 20.60 | 20.22 | 20.27 | 20.27 | -1.51% | 433,271 |
| Sep 29, 2025 | 20.61 | 20.62 | 20.51 | 20.58 | 20.58 | 0.24% | 50,304 |
| Sep 26, 2025 | 20.53 | 20.61 | 20.53 | 20.53 | 20.53 | - | 68,111 |
| Sep 25, 2025 | 20.73 | 20.76 | 20.45 | 20.53 | 20.53 | -1.01% | 179,215 |
| Sep 24, 2025 | 20.81 | 20.81 | 20.72 | 20.74 | 20.74 | -0.29% | 84,867 |
| Sep 23, 2025 | 20.74 | 20.86 | 20.65 | 20.80 | 20.80 | 0.10% | 120,004 |
| Sep 22, 2025 | 20.83 | 20.83 | 20.70 | 20.78 | 20.78 | -0.05% | 80,951 |
| Sep 19, 2025 | 20.88 | 20.88 | 20.69 | 20.79 | 20.79 | -0.24% | 115,711 |
| Sep 18, 2025 | 21.00 | 21.04 | 20.84 | 20.84 | 20.84 | -1.09% | 80,981 |
| Sep 17, 2025 | 21.06 | 21.12 | 20.95 | 21.07 | 21.07 | 0.14% | 124,914 |
| Sep 16, 2025 | 21.02 | 21.05 | 20.98 | 21.04 | 21.04 | 0.10% | 134,669 |
| Sep 15, 2025 | 20.98 | 21.03 | 20.94 | 21.02 | 21.02 | 0.33% | 139,841 |
| Sep 12, 2025 | 20.96 | 20.98 | 20.86 | 20.95 | 20.95 | -0.14% | 107,425 |
| Sep 11, 2025 | 20.90 | 20.98 | 20.85 | 20.98 | 20.98 | 0.72% | 113,926 |
| Sep 10, 2025 | 20.82 | 20.90 | 20.77 | 20.83 | 20.83 | 0.53% | 93,665 |
| Sep 9, 2025 | 20.64 | 20.76 | 20.64 | 20.72 | 20.72 | -0.05% | 222,656 |
| Sep 8, 2025 | 20.55 | 20.79 | 20.55 | 20.73 | 20.73 | 0.97% | 209,333 |
| Sep 5, 2025 | 20.37 | 20.54 | 20.17 | 20.53 | 20.53 | 1.33% | 152,500 |
| Sep 4, 2025 | 20.25 | 20.28 | 20.15 | 20.26 | 20.26 | 0.40% | 120,844 |
| Sep 3, 2025 | 20.18 | 20.24 | 20.15 | 20.18 | 20.18 | 0.35% | 118,344 |
| Sep 2, 2025 | 20.13 | 20.19 | 20.05 | 20.11 | 20.11 | -0.49% | 240,991 |
| Aug 29, 2025 | 20.23 | 20.23 | 20.10 | 20.21 | 20.21 | 0.05% | 163,824 |
| Aug 28, 2025 | 20.20 | 20.26 | 20.12 | 20.20 | 20.20 | 0.10% | 192,951 |
| Aug 27, 2025 | 20.17 | 20.20 | 20.05 | 20.18 | 20.18 | 0.05% | 189,769 |
| Aug 26, 2025 | 20.28 | 20.29 | 20.12 | 20.17 | 20.17 | -0.44% | 141,318 |
| Aug 25, 2025 | 20.26 | 20.34 | 20.19 | 20.26 | 20.26 | -0.05% | 159,710 |
| Aug 22, 2025 | 20.02 | 20.28 | 19.93 | 20.27 | 20.27 | 1.50% | 169,821 |
| Aug 21, 2025 | 19.88 | 19.97 | 19.67 | 19.97 | 19.97 | 0.20% | 132,572 |
| Aug 20, 2025 | 19.98 | 20.01 | 19.88 | 19.93 | 19.93 | -0.10% | 182,776 |
| Aug 19, 2025 | 19.80 | 19.99 | 19.80 | 19.95 | 19.95 | 0.86% | 246,685 |
| Aug 18, 2025 | 19.71 | 19.78 | 19.66 | 19.78 | 19.78 | 0.61% | 63,465 |
| Aug 15, 2025 | 19.72 | 19.74 | 19.63 | 19.66 | 19.66 | -0.10% | 84,893 |
| Aug 14, 2025 | 19.71 | 19.74 | 19.57 | 19.68 | 19.68 | -0.46% | 134,077 |
| Aug 13, 2025 | 19.70 | 19.80 | 19.70 | 19.77 | 19.77 | 0.51% | 124,875 |
| Aug 12, 2025 | 19.56 | 19.67 | 19.56 | 19.67 | 19.67 | 0.41% | 93,020 |
| Aug 11, 2025 | 19.59 | 19.59 | 19.53 | 19.59 | 19.59 | 0.26% | 66,692 |
| Aug 8, 2025 | 19.59 | 19.59 | 19.50 | 19.54 | 19.54 | -0.20% | 113,524 |
| Aug 7, 2025 | 19.67 | 19.68 | 19.54 | 19.58 | 19.58 | - | 235,130 |
| Aug 6, 2025 | 19.69 | 19.78 | 19.54 | 19.58 | 19.58 | -0.66% | 135,355 |
| Aug 5, 2025 | 19.66 | 19.90 | 19.59 | 19.71 | 19.71 | 0.25% | 158,997 |
| Aug 4, 2025 | 19.53 | 19.71 | 19.51 | 19.66 | 19.66 | -0.20% | 138,993 |