JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
19.35
-0.02 (-0.10%)
At close: Sep 22, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 19.40 | 19.40 | 19.31 | 19.35 | 19.35 | -0.10% | 82,177 |
| Sep 19, 2025 | 19.40 | 19.45 | 19.19 | 19.37 | 19.37 | - | 276,406 |
| Sep 18, 2025 | 19.69 | 19.69 | 19.37 | 19.37 | 19.37 | -1.68% | 491,576 |
| Sep 17, 2025 | 19.71 | 19.81 | 19.63 | 19.70 | 19.70 | 0.19% | 251,589 |
| Sep 16, 2025 | 19.62 | 19.70 | 19.60 | 19.66 | 19.66 | 0.42% | 165,421 |
| Sep 15, 2025 | 19.55 | 19.65 | 19.47 | 19.58 | 19.58 | 0.46% | 162,112 |
| Sep 12, 2025 | 19.39 | 19.50 | 19.35 | 19.49 | 19.49 | 0.46% | 120,878 |
| Sep 11, 2025 | 19.34 | 19.49 | 19.33 | 19.40 | 19.40 | 0.52% | 190,190 |
| Sep 10, 2025 | 19.20 | 19.34 | 19.11 | 19.30 | 19.30 | 1.31% | 157,334 |
| Sep 9, 2025 | 19.07 | 19.14 | 19.01 | 19.05 | 19.05 | 0.11% | 202,115 |
| Sep 8, 2025 | 18.94 | 19.10 | 18.92 | 19.03 | 19.03 | 0.79% | 157,106 |
| Sep 5, 2025 | 18.74 | 18.90 | 18.66 | 18.88 | 18.88 | 1.51% | 138,452 |
| Sep 4, 2025 | 18.59 | 18.62 | 18.53 | 18.60 | 18.60 | 0.22% | 190,086 |
| Sep 3, 2025 | 18.56 | 18.57 | 18.45 | 18.56 | 18.56 | 0.32% | 286,842 |
| Sep 2, 2025 | 18.49 | 18.55 | 18.41 | 18.50 | 18.50 | -0.32% | 216,148 |
| Aug 29, 2025 | 18.54 | 18.57 | 18.46 | 18.56 | 18.56 | 0.05% | 138,772 |
| Aug 28, 2025 | 18.53 | 18.55 | 18.47 | 18.55 | 18.55 | 0.27% | 81,577 |
| Aug 27, 2025 | 18.51 | 18.53 | 18.45 | 18.50 | 18.50 | -0.11% | 81,396 |
| Aug 26, 2025 | 18.53 | 18.57 | 18.43 | 18.52 | 18.52 | -0.16% | 87,287 |
| Aug 25, 2025 | 18.59 | 18.65 | 18.49 | 18.55 | 18.55 | 0.05% | 131,346 |
| Aug 22, 2025 | 18.40 | 18.58 | 18.35 | 18.54 | 18.54 | 1.09% | 166,484 |
| Aug 21, 2025 | 18.32 | 18.36 | 18.30 | 18.34 | 18.34 | - | 140,997 |
| Aug 20, 2025 | 18.44 | 18.44 | 18.33 | 18.34 | 18.34 | -0.27% | 355,555 |
| Aug 19, 2025 | 18.36 | 18.44 | 18.34 | 18.39 | 18.39 | 0.27% | 96,489 |
| Aug 18, 2025 | 18.31 | 18.34 | 18.23 | 18.34 | 18.34 | 0.49% | 115,126 |
| Aug 15, 2025 | 18.34 | 18.34 | 18.24 | 18.25 | 18.25 | -0.16% | 89,267 |
| Aug 14, 2025 | 18.34 | 18.34 | 18.23 | 18.28 | 18.28 | -0.44% | 125,796 |
| Aug 13, 2025 | 18.30 | 18.37 | 18.27 | 18.36 | 18.36 | 0.76% | 164,563 |
| Aug 12, 2025 | 18.19 | 18.28 | 18.17 | 18.22 | 18.22 | 0.23% | 105,725 |
| Aug 11, 2025 | 18.17 | 18.19 | 18.09 | 18.18 | 18.18 | 0.28% | 50,982 |
| Aug 8, 2025 | 18.11 | 18.13 | 18.07 | 18.13 | 18.13 | 0.28% | 64,665 |
| Aug 7, 2025 | 18.24 | 18.24 | 18.06 | 18.08 | 18.08 | -0.50% | 75,409 |
| Aug 6, 2025 | 18.22 | 18.32 | 18.14 | 18.17 | 18.17 | -0.55% | 179,737 |
| Aug 5, 2025 | 18.24 | 18.32 | 18.17 | 18.27 | 18.27 | 0.16% | 63,864 |
| Aug 4, 2025 | 18.19 | 18.30 | 18.15 | 18.24 | 18.24 | -0.57% | 159,056 |
| Aug 1, 2025 | 18.30 | 18.36 | 18.20 | 18.35 | 18.08 | 0.47% | 110,927 |
| Jul 31, 2025 | 18.39 | 18.49 | 18.24 | 18.26 | 18.00 | -0.38% | 200,255 |
| Jul 30, 2025 | 18.30 | 18.40 | 18.15 | 18.33 | 18.07 | 0.27% | 123,695 |
| Jul 29, 2025 | 18.15 | 18.33 | 18.13 | 18.28 | 18.02 | 0.94% | 119,460 |
| Jul 28, 2025 | 18.23 | 18.23 | 18.05 | 18.11 | 17.85 | -0.49% | 104,048 |
| Jul 25, 2025 | 18.14 | 18.25 | 18.14 | 18.20 | 17.94 | 0.05% | 106,602 |
| Jul 24, 2025 | 18.17 | 18.23 | 18.16 | 18.19 | 17.93 | 0.12% | 60,213 |
| Jul 23, 2025 | 18.17 | 18.24 | 18.15 | 18.17 | 17.91 | -0.38% | 132,019 |
| Jul 22, 2025 | 18.25 | 18.29 | 18.20 | 18.24 | 17.98 | -0.22% | 99,113 |
| Jul 21, 2025 | 18.28 | 18.33 | 18.20 | 18.28 | 18.02 | 0.33% | 97,227 |
| Jul 18, 2025 | 18.23 | 18.25 | 18.12 | 18.22 | 17.96 | 0.22% | 138,439 |
| Jul 17, 2025 | 18.10 | 18.35 | 18.10 | 18.18 | 17.92 | 0.44% | 194,105 |
| Jul 16, 2025 | 18.22 | 18.22 | 17.96 | 18.10 | 17.84 | 0.17% | 123,572 |
| Jul 15, 2025 | 18.34 | 18.34 | 18.05 | 18.07 | 17.81 | -0.99% | 100,451 |
| Jul 14, 2025 | 18.37 | 18.43 | 18.11 | 18.25 | 17.99 | -0.89% | 122,247 |