Skip to main content
logo
JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
17.87
-0.09 (-0.50%)
At close: Jun 27, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202517.9318.1517.8617.9117.910.22%317,346
Jun 27, 202517.9718.0317.8517.8717.87-0.50%183,341
Jun 26, 202518.0018.0317.8817.9617.960.17%639,381
Jun 25, 202518.0618.0817.9217.9317.93-0.54%117,799
Jun 24, 202517.9718.0417.9418.0318.030.71%109,338
Jun 23, 202517.8317.9217.8117.9017.900.39%115,734
Jun 20, 202517.7717.8817.7617.8317.830.51%84,465
Jun 18, 202517.7017.7717.6917.7417.740.45%83,962
Jun 17, 202517.6217.6617.5417.6617.660.46%126,707
Jun 16, 202517.6717.7317.4717.5817.58-0.17%150,015
Jun 13, 202517.6517.6717.5017.6117.61-0.51%99,374
Jun 12, 202517.8017.8017.6817.7017.70-0.28%105,591
Jun 11, 202517.8717.9517.7517.7517.75-0.34%133,955
Jun 10, 202517.7717.8417.7017.8117.810.45%147,277
Jun 9, 202517.6917.8017.6617.7317.730.45%211,065
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