JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
18.23
+0.11 (0.61%)
At close: Apr 24, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.18 | 18.30 | 18.16 | 18.23 | 18.23 | 0.61% | 109,864 |
| Apr 23, 2025 | 18.45 | 18.45 | 18.08 | 18.12 | 18.12 | 0.95% | 200,781 |
| Apr 22, 2025 | 17.87 | 18.05 | 17.87 | 17.95 | 17.95 | 0.81% | 183,966 |
| Apr 21, 2025 | 17.80 | 17.84 | 17.73 | 17.81 | 17.81 | -0.47% | 125,611 |
| Apr 17, 2025 | 17.79 | 17.90 | 17.76 | 17.89 | 17.89 | 0.90% | 133,554 |
| Apr 16, 2025 | 17.65 | 17.82 | 17.62 | 17.73 | 17.73 | 0.45% | 130,140 |
| Apr 15, 2025 | 17.67 | 17.78 | 17.60 | 17.65 | 17.65 | 0.28% | 218,913 |
| Apr 14, 2025 | 17.65 | 17.77 | 17.60 | 17.60 | 17.60 | 0.28% | 349,774 |
| Apr 11, 2025 | 17.78 | 17.80 | 17.48 | 17.55 | 17.55 | -1.29% | 740,728 |
| Apr 10, 2025 | 18.19 | 18.23 | 17.75 | 17.78 | 17.78 | -2.68% | 255,036 |
| Apr 9, 2025 | 17.87 | 18.40 | 17.62 | 18.27 | 18.27 | 1.50% | 246,047 |
| Apr 8, 2025 | 18.18 | 18.25 | 17.89 | 18.00 | 18.00 | -0.39% | 253,868 |
| Apr 7, 2025 | 18.18 | 18.35 | 17.86 | 18.07 | 18.07 | -1.09% | 315,098 |
| Apr 4, 2025 | 18.14 | 18.40 | 17.98 | 18.27 | 18.27 | 0.29% | 232,958 |
| Apr 3, 2025 | 18.11 | 18.23 | 18.04 | 18.22 | 18.22 | -0.72% | 159,927 |
| Apr 2, 2025 | 18.30 | 18.40 | 18.30 | 18.35 | 18.35 | - | 89,679 |
| Apr 1, 2025 | 18.42 | 18.45 | 18.30 | 18.35 | 18.35 | 0.05% | 99,031 |
| Mar 31, 2025 | 18.57 | 18.60 | 18.30 | 18.34 | 18.34 | -1.50% | 419,324 |
| Mar 28, 2025 | 18.77 | 18.77 | 18.62 | 18.62 | 18.62 | -0.43% | 88,195 |
| Mar 27, 2025 | 18.63 | 18.76 | 18.50 | 18.70 | 18.70 | 0.27% | 134,957 |
| Mar 26, 2025 | 18.85 | 18.87 | 18.65 | 18.65 | 18.65 | -1.22% | 87,917 |
| Mar 25, 2025 | 18.90 | 18.91 | 18.83 | 18.88 | 18.88 | 0.11% | 117,414 |
| Mar 24, 2025 | 18.92 | 18.98 | 18.86 | 18.86 | 18.86 | - | 172,760 |
| Mar 21, 2025 | 18.86 | 18.93 | 18.85 | 18.86 | 18.86 | -0.21% | 60,748 |
| Mar 20, 2025 | 18.89 | 18.94 | 18.78 | 18.90 | 18.90 | 0.11% | 148,280 |
| Mar 19, 2025 | 18.86 | 18.91 | 18.80 | 18.88 | 18.88 | 0.32% | 101,394 |
| Mar 18, 2025 | 18.93 | 18.95 | 18.77 | 18.82 | 18.82 | -0.74% | 121,320 |
| Mar 17, 2025 | 18.89 | 19.02 | 18.89 | 18.96 | 18.96 | 0.58% | 144,261 |
| Mar 14, 2025 | 18.72 | 18.91 | 18.63 | 18.85 | 18.85 | 0.91% | 120,191 |
| Mar 13, 2025 | 18.54 | 18.72 | 18.49 | 18.68 | 18.68 | 0.92% | 163,846 |
| Mar 12, 2025 | 18.59 | 18.63 | 18.46 | 18.51 | 18.51 | - | 146,314 |
| Mar 11, 2025 | 18.63 | 18.64 | 18.44 | 18.51 | 18.51 | -0.43% | 143,537 |
| Mar 10, 2025 | 18.72 | 18.78 | 18.58 | 18.59 | 18.59 | -0.69% | 87,809 |
| Mar 7, 2025 | 18.93 | 19.00 | 18.71 | 18.72 | 18.72 | -1.11% | 81,993 |
| Mar 6, 2025 | 18.98 | 19.02 | 18.91 | 18.93 | 18.93 | -0.58% | 65,338 |
| Mar 5, 2025 | 19.09 | 19.15 | 19.01 | 19.04 | 19.04 | -0.10% | 86,732 |
| Mar 4, 2025 | 19.23 | 19.24 | 18.99 | 19.06 | 19.06 | -0.94% | 105,383 |
| Mar 3, 2025 | 19.30 | 19.34 | 19.16 | 19.24 | 19.24 | -0.31% | 140,928 |
| Feb 28, 2025 | 19.23 | 19.34 | 19.10 | 19.30 | 19.30 | 0.84% | 213,354 |
| Feb 27, 2025 | 19.19 | 19.21 | 19.13 | 19.14 | 19.14 | -0.31% | 91,222 |
| Feb 26, 2025 | 19.14 | 19.20 | 19.04 | 19.20 | 19.20 | 0.47% | 149,750 |
| Feb 25, 2025 | 18.90 | 19.15 | 18.89 | 19.11 | 19.11 | 1.76% | 377,680 |
| Feb 24, 2025 | 18.73 | 18.88 | 18.70 | 18.78 | 18.78 | 0.48% | 128,972 |
| Feb 21, 2025 | 18.73 | 18.79 | 18.66 | 18.69 | 18.69 | 0.16% | 101,340 |
| Feb 20, 2025 | 18.75 | 18.77 | 18.59 | 18.66 | 18.66 | -0.21% | 87,308 |
| Feb 19, 2025 | 18.79 | 18.88 | 18.59 | 18.70 | 18.70 | -0.53% | 126,352 |
| Feb 18, 2025 | 18.89 | 18.94 | 18.73 | 18.80 | 18.80 | -0.53% | 102,100 |
| Feb 14, 2025 | 18.92 | 18.95 | 18.82 | 18.90 | 18.90 | 0.59% | 220,068 |
| Feb 13, 2025 | 18.79 | 18.83 | 18.70 | 18.79 | 18.79 | 0.91% | 184,153 |
| Feb 12, 2025 | 18.60 | 18.64 | 18.46 | 18.62 | 18.62 | -0.85% | 129,743 |