JPMorgan Chase & Co. (JPM.PRL)
NYSE: JPM.PRL · Real-Time Price · USD · Preferred Stock
20.03
-0.06 (-0.30%)
At close: Nov 3, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.18 | 20.18 | 19.96 | 20.03 | 20.03 | -1.72% | 321,987 |
| Oct 31, 2025 | 20.45 | 20.47 | 20.30 | 20.38 | 20.09 | -0.15% | 1,014,756 |
| Oct 30, 2025 | 20.52 | 20.56 | 20.40 | 20.41 | 20.12 | -0.72% | 142,989 |
| Oct 29, 2025 | 20.57 | 20.68 | 20.55 | 20.56 | 20.27 | -0.15% | 93,199 |
| Oct 28, 2025 | 20.62 | 20.66 | 20.53 | 20.59 | 20.30 | -0.05% | 110,671 |
| Oct 27, 2025 | 20.52 | 20.60 | 20.51 | 20.60 | 20.31 | 0.44% | 88,638 |
| Oct 24, 2025 | 20.56 | 20.58 | 20.43 | 20.51 | 20.22 | 0.13% | 188,858 |
| Oct 23, 2025 | 20.50 | 20.54 | 20.46 | 20.48 | 20.19 | -0.10% | 86,931 |
| Oct 22, 2025 | 20.60 | 20.62 | 20.47 | 20.51 | 20.21 | -0.36% | 165,876 |
| Oct 21, 2025 | 20.56 | 20.66 | 20.55 | 20.58 | 20.29 | 0.05% | 121,733 |
| Oct 20, 2025 | 20.48 | 20.59 | 20.42 | 20.57 | 20.28 | 0.64% | 1,055,527 |
| Oct 17, 2025 | 20.40 | 20.44 | 20.25 | 20.44 | 20.15 | 0.29% | 805,423 |
| Oct 16, 2025 | 20.41 | 20.48 | 20.30 | 20.38 | 20.09 | -0.10% | 156,079 |
| Oct 15, 2025 | 20.34 | 20.46 | 20.30 | 20.40 | 20.11 | 0.64% | 175,241 |
| Oct 14, 2025 | 20.31 | 20.38 | 20.21 | 20.27 | 19.98 | -0.39% | 347,525 |
| Oct 13, 2025 | 20.36 | 20.37 | 20.30 | 20.35 | 20.06 | 0.69% | 94,493 |
| Oct 10, 2025 | 20.41 | 20.46 | 20.21 | 20.21 | 19.92 | -0.93% | 127,914 |
| Oct 9, 2025 | 20.47 | 20.50 | 20.32 | 20.40 | 20.11 | -0.34% | 85,551 |
| Oct 8, 2025 | 20.54 | 20.55 | 20.46 | 20.47 | 20.18 | -0.24% | 72,969 |
| Oct 7, 2025 | 20.58 | 20.61 | 20.48 | 20.52 | 20.23 | -0.10% | 74,086 |
| Oct 6, 2025 | 20.43 | 20.55 | 20.41 | 20.54 | 20.25 | 0.39% | 75,222 |
| Oct 3, 2025 | 20.55 | 20.63 | 20.46 | 20.46 | 20.17 | -0.68% | 84,900 |
| Oct 2, 2025 | 20.65 | 20.69 | 20.52 | 20.60 | 20.31 | -0.43% | 81,631 |
| Oct 1, 2025 | 20.31 | 20.69 | 20.31 | 20.69 | 20.40 | 2.07% | 203,729 |
| Sep 30, 2025 | 20.53 | 20.60 | 20.22 | 20.27 | 19.98 | -1.51% | 433,271 |
| Sep 29, 2025 | 20.61 | 20.62 | 20.51 | 20.58 | 20.29 | 0.24% | 50,304 |
| Sep 26, 2025 | 20.53 | 20.61 | 20.53 | 20.53 | 20.24 | - | 68,111 |
| Sep 25, 2025 | 20.73 | 20.76 | 20.45 | 20.53 | 20.24 | -1.01% | 179,215 |
| Sep 24, 2025 | 20.81 | 20.81 | 20.72 | 20.74 | 20.45 | -0.29% | 84,867 |
| Sep 23, 2025 | 20.74 | 20.86 | 20.65 | 20.80 | 20.51 | 0.10% | 120,004 |
| Sep 22, 2025 | 20.83 | 20.83 | 20.70 | 20.78 | 20.49 | -0.05% | 80,951 |
| Sep 19, 2025 | 20.88 | 20.88 | 20.69 | 20.79 | 20.50 | -0.24% | 115,711 |
| Sep 18, 2025 | 21.00 | 21.04 | 20.84 | 20.84 | 20.54 | -1.09% | 80,981 |
| Sep 17, 2025 | 21.06 | 21.12 | 20.95 | 21.07 | 20.77 | 0.14% | 124,914 |
| Sep 16, 2025 | 21.02 | 21.05 | 20.98 | 21.04 | 20.74 | 0.10% | 134,669 |
| Sep 15, 2025 | 20.98 | 21.03 | 20.94 | 21.02 | 20.72 | 0.33% | 139,841 |
| Sep 12, 2025 | 20.96 | 20.98 | 20.86 | 20.95 | 20.65 | -0.14% | 107,425 |
| Sep 11, 2025 | 20.90 | 20.98 | 20.85 | 20.98 | 20.68 | 0.72% | 113,926 |
| Sep 10, 2025 | 20.82 | 20.90 | 20.77 | 20.83 | 20.54 | 0.53% | 93,665 |
| Sep 9, 2025 | 20.64 | 20.76 | 20.64 | 20.72 | 20.43 | -0.05% | 222,656 |
| Sep 8, 2025 | 20.55 | 20.79 | 20.55 | 20.73 | 20.44 | 0.97% | 209,333 |
| Sep 5, 2025 | 20.37 | 20.54 | 20.17 | 20.53 | 20.24 | 1.33% | 152,500 |
| Sep 4, 2025 | 20.25 | 20.28 | 20.15 | 20.26 | 19.97 | 0.40% | 120,844 |
| Sep 3, 2025 | 20.18 | 20.24 | 20.15 | 20.18 | 19.89 | 0.35% | 118,344 |
| Sep 2, 2025 | 20.13 | 20.19 | 20.05 | 20.11 | 19.83 | -0.49% | 240,991 |
| Aug 29, 2025 | 20.23 | 20.23 | 20.10 | 20.21 | 19.92 | 0.05% | 163,824 |
| Aug 28, 2025 | 20.20 | 20.26 | 20.12 | 20.20 | 19.91 | 0.10% | 192,951 |
| Aug 27, 2025 | 20.17 | 20.20 | 20.05 | 20.18 | 19.89 | 0.05% | 189,769 |
| Aug 26, 2025 | 20.28 | 20.29 | 20.12 | 20.17 | 19.88 | -0.44% | 141,318 |
| Aug 25, 2025 | 20.26 | 20.34 | 20.19 | 20.26 | 19.97 | -0.05% | 159,710 |