JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
18.70
-0.09 (-0.47%)
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 | 18.87 | 18.87 | 18.63 | 18.70 | 18.70 | -1.84% | 77,399 |
| Oct 31, 2025 | 19.07 | 19.15 | 18.93 | 19.05 | 18.79 | -0.05% | 188,954 |
| Oct 30, 2025 | 19.21 | 19.23 | 19.04 | 19.06 | 18.80 | -0.78% | 79,542 |
| Oct 29, 2025 | 19.35 | 19.40 | 19.18 | 19.21 | 18.95 | -0.47% | 104,433 |
| Oct 28, 2025 | 19.35 | 19.42 | 19.24 | 19.30 | 19.03 | 0.10% | 160,638 |
| Oct 27, 2025 | 19.27 | 19.30 | 19.21 | 19.28 | 19.01 | 0.57% | 108,899 |
| Oct 24, 2025 | 19.24 | 19.28 | 19.15 | 19.17 | 18.91 | -0.03% | 88,672 |
| Oct 23, 2025 | 19.20 | 19.22 | 19.13 | 19.18 | 18.91 | -0.03% | 125,002 |
| Oct 22, 2025 | 19.28 | 19.28 | 19.12 | 19.18 | 18.92 | -0.42% | 90,626 |
| Oct 21, 2025 | 19.30 | 19.37 | 19.26 | 19.26 | 19.00 | -0.16% | 100,539 |
| Oct 20, 2025 | 19.18 | 19.30 | 19.14 | 19.29 | 19.02 | 0.89% | 144,176 |
| Oct 17, 2025 | 19.01 | 19.12 | 18.99 | 19.12 | 18.86 | 0.58% | 125,826 |
| Oct 16, 2025 | 19.11 | 19.13 | 18.95 | 19.01 | 18.75 | -0.45% | 112,796 |
| Oct 15, 2025 | 18.91 | 19.10 | 18.91 | 19.10 | 18.83 | 1.14% | 148,374 |
| Oct 14, 2025 | 18.92 | 19.01 | 18.83 | 18.88 | 18.62 | -0.37% | 111,388 |
| Oct 13, 2025 | 19.05 | 19.05 | 18.88 | 18.95 | 18.69 | 0.32% | 90,332 |
| Oct 10, 2025 | 19.04 | 19.10 | 18.84 | 18.89 | 18.63 | -0.58% | 103,919 |
| Oct 9, 2025 | 19.13 | 19.13 | 18.96 | 19.00 | 18.74 | -0.52% | 94,466 |
| Oct 8, 2025 | 19.16 | 19.19 | 19.07 | 19.10 | 18.84 | -0.26% | 55,607 |
| Oct 7, 2025 | 19.21 | 19.26 | 19.07 | 19.15 | 18.89 | -0.16% | 66,097 |
| Oct 6, 2025 | 19.01 | 19.20 | 18.97 | 19.18 | 18.92 | 0.68% | 188,903 |
| Oct 3, 2025 | 19.12 | 19.16 | 19.03 | 19.05 | 18.79 | -0.10% | 87,597 |
| Oct 2, 2025 | 19.16 | 19.29 | 19.03 | 19.07 | 18.81 | -0.68% | 275,499 |
| Oct 1, 2025 | 18.90 | 19.27 | 18.90 | 19.20 | 18.94 | 1.69% | 205,913 |
| Sep 30, 2025 | 19.07 | 19.12 | 18.85 | 18.88 | 18.62 | -1.31% | 309,069 |
| Sep 29, 2025 | 19.13 | 19.23 | 19.07 | 19.13 | 18.87 | 0.16% | 144,500 |
| Sep 26, 2025 | 19.09 | 19.17 | 19.09 | 19.10 | 18.84 | 0.16% | 121,968 |
| Sep 25, 2025 | 19.32 | 19.34 | 19.01 | 19.07 | 18.81 | -1.19% | 267,913 |
| Sep 24, 2025 | 19.38 | 19.40 | 19.28 | 19.30 | 19.03 | -0.21% | 58,117 |
| Sep 23, 2025 | 19.39 | 19.39 | 19.26 | 19.34 | 19.07 | -0.05% | 106,219 |
| Sep 22, 2025 | 19.40 | 19.40 | 19.31 | 19.35 | 19.08 | -0.10% | 82,177 |
| Sep 19, 2025 | 19.40 | 19.45 | 19.19 | 19.37 | 19.10 | - | 276,406 |
| Sep 18, 2025 | 19.69 | 19.69 | 19.37 | 19.37 | 19.10 | -1.68% | 491,576 |
| Sep 17, 2025 | 19.71 | 19.81 | 19.63 | 19.70 | 19.43 | 0.19% | 251,589 |
| Sep 16, 2025 | 19.62 | 19.70 | 19.60 | 19.66 | 19.39 | 0.42% | 165,421 |
| Sep 15, 2025 | 19.55 | 19.65 | 19.47 | 19.58 | 19.31 | 0.46% | 162,112 |
| Sep 12, 2025 | 19.39 | 19.50 | 19.35 | 19.49 | 19.22 | 0.46% | 120,878 |
| Sep 11, 2025 | 19.34 | 19.49 | 19.33 | 19.40 | 19.13 | 0.52% | 190,190 |
| Sep 10, 2025 | 19.20 | 19.34 | 19.11 | 19.30 | 19.03 | 1.31% | 157,334 |
| Sep 9, 2025 | 19.07 | 19.14 | 19.01 | 19.05 | 18.79 | 0.11% | 202,115 |
| Sep 8, 2025 | 18.94 | 19.10 | 18.92 | 19.03 | 18.77 | 0.79% | 157,106 |
| Sep 5, 2025 | 18.74 | 18.90 | 18.66 | 18.88 | 18.62 | 1.51% | 138,452 |
| Sep 4, 2025 | 18.59 | 18.62 | 18.53 | 18.60 | 18.34 | 0.22% | 190,086 |
| Sep 3, 2025 | 18.56 | 18.57 | 18.45 | 18.56 | 18.30 | 0.32% | 286,842 |
| Sep 2, 2025 | 18.49 | 18.55 | 18.41 | 18.50 | 18.25 | -0.32% | 216,148 |
| Aug 29, 2025 | 18.54 | 18.57 | 18.46 | 18.56 | 18.30 | 0.05% | 138,772 |
| Aug 28, 2025 | 18.53 | 18.55 | 18.47 | 18.55 | 18.29 | 0.27% | 81,577 |
| Aug 27, 2025 | 18.51 | 18.53 | 18.45 | 18.50 | 18.25 | -0.11% | 81,396 |
| Aug 26, 2025 | 18.53 | 18.57 | 18.43 | 18.52 | 18.27 | -0.16% | 87,287 |
| Aug 25, 2025 | 18.59 | 18.65 | 18.49 | 18.55 | 18.29 | 0.05% | 131,346 |