JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
18.54
+0.20 (1.09%)
At close: Aug 22, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 18.58 | 18.58 | 18.36 | 18.41 | 18.15 | -0.89% | 143,555 |
| Jul 10, 2025 | 18.33 | 18.67 | 18.33 | 18.58 | 18.31 | 1.47% | 223,540 |
| Jul 9, 2025 | 18.39 | 18.44 | 18.30 | 18.31 | 18.05 | 0.11% | 102,709 |
| Jul 8, 2025 | 18.29 | 18.36 | 18.24 | 18.29 | 18.03 | -0.11% | 97,159 |
| Jul 7, 2025 | 18.41 | 18.41 | 18.22 | 18.31 | 18.05 | -0.38% | 121,045 |
| Jul 3, 2025 | 18.35 | 18.40 | 18.34 | 18.38 | 18.12 | - | 45,844 |
| Jul 2, 2025 | 18.20 | 18.40 | 18.18 | 18.38 | 18.12 | 0.77% | 185,978 |
| Jul 1, 2025 | 17.96 | 18.24 | 17.96 | 18.24 | 17.98 | 1.84% | 125,950 |
| Jun 30, 2025 | 17.93 | 18.15 | 17.86 | 17.91 | 17.65 | 0.22% | 317,346 |
| Jun 27, 2025 | 17.97 | 18.03 | 17.85 | 17.87 | 17.61 | -0.50% | 183,341 |
| Jun 26, 2025 | 18.00 | 18.03 | 17.88 | 17.96 | 17.70 | 0.17% | 639,381 |
| Jun 25, 2025 | 18.06 | 18.08 | 17.92 | 17.93 | 17.67 | -0.54% | 117,799 |
| Jun 24, 2025 | 17.97 | 18.04 | 17.94 | 18.03 | 17.77 | 0.71% | 109,338 |
| Jun 23, 2025 | 17.83 | 17.92 | 17.81 | 17.90 | 17.64 | 0.39% | 115,734 |
| Jun 20, 2025 | 17.77 | 17.88 | 17.76 | 17.83 | 17.58 | 0.51% | 84,465 |
| Jun 18, 2025 | 17.70 | 17.77 | 17.69 | 17.74 | 17.49 | 0.45% | 83,962 |
| Jun 17, 2025 | 17.62 | 17.66 | 17.54 | 17.66 | 17.41 | 0.46% | 126,707 |
| Jun 16, 2025 | 17.67 | 17.73 | 17.47 | 17.58 | 17.33 | -0.17% | 150,015 |
| Jun 13, 2025 | 17.65 | 17.67 | 17.50 | 17.61 | 17.36 | -0.51% | 99,374 |
| Jun 12, 2025 | 17.80 | 17.80 | 17.68 | 17.70 | 17.45 | -0.28% | 105,591 |