Skip to main content
JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
17.81
+0.03 (0.17%)
At close: Jun 5, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.8117.8617.6117.6517.65-0.90%179,817
Jun 5, 202517.8117.9317.7917.8117.810.17%217,561
Jun 4, 202517.7217.8417.7017.7817.780.74%494,963
Jun 3, 202517.7417.8017.6317.6517.65-0.06%190,464
Jun 2, 202517.6917.6917.5717.6617.66-0.39%186,706
May 30, 202517.5317.7317.4417.7317.731.26%624,405
May 29, 202517.5517.5717.4617.5117.510.17%120,819
May 28, 202517.6117.6117.4317.4817.48-0.51%143,985
May 27, 202517.6517.6517.5017.5717.570.57%112,602
May 23, 202517.4517.5117.3417.4717.47-0.23%180,386
May 22, 202517.3717.5317.3017.5117.511.10%421,985
May 21, 202517.6417.6617.2517.3217.32-2.09%235,971
May 20, 202517.6917.8417.6617.6917.69-0.11%119,551
May 19, 202517.6217.7417.5617.7117.71-205,860
May 16, 202517.7317.7417.5617.7117.710.28%133,787
May 15, 202517.5417.7017.4917.6617.660.80%177,775
May 14, 202517.6717.7417.5017.5217.52-1.07%178,464
May 13, 202517.7617.7917.6517.7117.71-0.06%84,998
May 12, 202517.8317.8717.6817.7217.720.06%202,197
May 9, 202517.6817.7317.6517.7117.710.40%93,435
May 8, 202517.8017.8517.6417.6417.64-0.45%130,983
May 7, 202517.7517.8517.6617.7217.720.06%140,516
May 6, 202517.5017.7117.4617.7117.711.03%172,089
May 5, 202517.5417.6017.4617.5317.53-0.23%260,040
May 2, 202517.5217.6317.4417.5717.57-0.68%586,141
May 1, 202517.8617.8717.6017.6917.43-0.62%645,918
Apr 30, 202518.0218.0817.6717.8017.54-1.39%499,919
Apr 29, 202518.1518.1818.0518.0517.78-0.39%166,131
Apr 28, 202518.2118.2818.1018.1217.85-0.28%80,216
Apr 25, 202518.3118.3118.1218.1717.90-0.33%105,881
Apr 24, 202518.1818.3018.1618.2317.960.61%109,864
Apr 23, 202518.4518.4518.0818.1217.850.95%200,781
Apr 22, 202517.8718.0517.8717.9517.680.81%183,966
Apr 21, 202517.8017.8417.7317.8117.54-0.47%125,611
Apr 17, 202517.7917.9017.7617.8917.630.90%133,554
Apr 16, 202517.6517.8217.6217.7317.470.45%130,140
Apr 15, 202517.6717.7817.6017.6517.390.28%218,913
Apr 14, 202517.6517.7717.6017.6017.340.28%349,774
Apr 11, 202517.7817.8017.4817.5517.29-1.29%740,728
Apr 10, 202518.1918.2317.7517.7817.52-2.68%255,036
Apr 9, 202517.8718.4017.6218.2718.001.50%246,047
Apr 8, 202518.1818.2517.8918.0017.73-0.39%253,868
Apr 7, 202518.1818.3517.8618.0717.80-1.09%315,098
Apr 4, 202518.1418.4017.9818.2718.000.29%232,958
Apr 3, 202518.1118.2318.0418.2217.95-0.72%159,927
Apr 2, 202518.3018.4018.3018.3518.08-89,679
Apr 1, 202518.4218.4518.3018.3518.080.05%99,031
Mar 31, 202518.5718.6018.3018.3418.07-1.50%419,324
Mar 28, 202518.7718.7718.6218.6218.34-0.43%88,195
Mar 27, 202518.6318.7618.5018.7018.420.27%134,957