JPMorgan Chase & Co. (JPM.PRL)
NYSE: JPM.PRL · Real-Time Price · USD · Preferred Stock
19.32
-0.01 (-0.05%)
At close: May 12, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 19.74 | 19.74 | 19.39 | 19.50 | 19.21 | -1.22% | 471,661 |
| Apr 29, 2025 | 19.80 | 19.83 | 19.74 | 19.74 | 19.45 | -0.40% | 98,284 |
| Apr 28, 2025 | 19.82 | 19.86 | 19.73 | 19.82 | 19.52 | 0.05% | 102,029 |
| Apr 25, 2025 | 19.90 | 19.90 | 19.73 | 19.81 | 19.52 | -0.10% | 112,343 |
| Apr 24, 2025 | 19.80 | 19.90 | 19.73 | 19.83 | 19.53 | 0.51% | 76,767 |
| Apr 23, 2025 | 19.81 | 19.94 | 19.73 | 19.73 | 19.44 | 0.66% | 88,040 |
| Apr 22, 2025 | 19.53 | 19.69 | 19.52 | 19.60 | 19.31 | 0.56% | 107,034 |
| Apr 21, 2025 | 19.53 | 19.60 | 19.41 | 19.49 | 19.20 | -0.31% | 119,960 |
| Apr 17, 2025 | 19.53 | 19.62 | 19.51 | 19.55 | 19.26 | 0.26% | 101,707 |
| Apr 16, 2025 | 19.40 | 19.62 | 19.40 | 19.50 | 19.21 | 0.05% | 87,155 |
| Apr 15, 2025 | 19.52 | 19.61 | 19.45 | 19.49 | 19.20 | 0.21% | 94,200 |
| Apr 14, 2025 | 19.45 | 19.62 | 19.40 | 19.45 | 19.16 | 0.57% | 127,866 |
| Apr 11, 2025 | 19.40 | 19.45 | 19.24 | 19.34 | 19.05 | -0.72% | 168,312 |
| Apr 10, 2025 | 19.80 | 19.85 | 19.47 | 19.48 | 19.19 | -2.01% | 193,952 |
| Apr 9, 2025 | 19.33 | 20.05 | 19.21 | 19.88 | 19.58 | 1.84% | 336,188 |
| Apr 8, 2025 | 19.71 | 19.80 | 19.50 | 19.52 | 19.23 | -0.41% | 176,223 |
| Apr 7, 2025 | 19.44 | 19.93 | 19.44 | 19.60 | 19.31 | -1.01% | 284,523 |
| Apr 4, 2025 | 19.61 | 20.05 | 19.56 | 19.80 | 19.51 | 0.10% | 408,879 |
| Apr 3, 2025 | 19.80 | 20.00 | 19.65 | 19.78 | 19.49 | -1.10% | 176,988 |
| Apr 2, 2025 | 19.89 | 20.04 | 19.89 | 20.00 | 19.70 | 0.30% | 95,300 |
| Apr 1, 2025 | 20.04 | 20.06 | 19.86 | 19.94 | 19.64 | -0.05% | 141,255 |
| Mar 31, 2025 | 20.07 | 20.20 | 19.92 | 19.95 | 19.65 | -0.99% | 362,982 |
| Mar 28, 2025 | 20.29 | 20.37 | 20.14 | 20.15 | 19.85 | -0.54% | 72,861 |
| Mar 27, 2025 | 20.22 | 21.19 | 20.15 | 20.26 | 19.96 | -0.05% | 129,684 |
| Mar 26, 2025 | 20.46 | 20.49 | 20.27 | 20.27 | 19.97 | -1.17% | 103,905 |
| Mar 25, 2025 | 20.51 | 20.53 | 20.43 | 20.51 | 20.20 | - | 63,930 |
| Mar 24, 2025 | 20.59 | 20.64 | 20.46 | 20.51 | 20.20 | -0.05% | 108,127 |
| Mar 21, 2025 | 20.44 | 20.58 | 20.44 | 20.52 | 20.21 | 0.24% | 166,720 |
| Mar 20, 2025 | 20.55 | 20.60 | 20.46 | 20.47 | 20.17 | -0.34% | 135,463 |
| Mar 19, 2025 | 20.43 | 20.62 | 20.43 | 20.54 | 20.23 | 0.44% | 190,337 |
| Mar 18, 2025 | 20.51 | 20.55 | 20.40 | 20.45 | 20.15 | -0.49% | 65,867 |
| Mar 17, 2025 | 20.45 | 20.61 | 20.38 | 20.55 | 20.24 | 0.88% | 96,199 |
| Mar 14, 2025 | 20.23 | 20.49 | 20.23 | 20.37 | 20.07 | 0.69% | 85,842 |
| Mar 13, 2025 | 20.15 | 20.30 | 20.09 | 20.23 | 19.93 | 0.50% | 143,217 |
| Mar 12, 2025 | 20.14 | 20.23 | 20.03 | 20.13 | 19.83 | 0.25% | 113,222 |
| Mar 11, 2025 | 20.16 | 20.19 | 20.03 | 20.08 | 19.78 | -0.15% | 124,319 |
| Mar 10, 2025 | 20.23 | 20.32 | 20.10 | 20.11 | 19.81 | -0.89% | 132,983 |
| Mar 7, 2025 | 20.55 | 20.59 | 20.29 | 20.29 | 19.99 | -0.98% | 60,858 |
| Mar 6, 2025 | 20.50 | 20.61 | 20.48 | 20.49 | 20.18 | -0.53% | 47,771 |
| Mar 5, 2025 | 20.70 | 20.73 | 20.58 | 20.60 | 20.29 | -0.29% | 80,151 |