JPMorgan Chase & Co. (JPM.PRM)
NYSE: JPM.PRM · Real-Time Price · USD · Preferred Stock
18.22
+0.04 (0.22%)
At close: Jul 18, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 18.28 | 18.33 | 18.20 | 18.28 | 18.28 | 0.33% | 97,227 |
| Jul 18, 2025 | 18.23 | 18.25 | 18.12 | 18.22 | 18.22 | 0.22% | 138,439 |
| Jul 17, 2025 | 18.10 | 18.35 | 18.10 | 18.18 | 18.18 | 0.44% | 194,105 |
| Jul 16, 2025 | 18.22 | 18.22 | 17.96 | 18.10 | 18.10 | 0.17% | 123,572 |
| Jul 15, 2025 | 18.34 | 18.34 | 18.05 | 18.07 | 18.07 | -0.99% | 100,451 |
| Jul 14, 2025 | 18.37 | 18.43 | 18.11 | 18.25 | 18.25 | -0.89% | 122,247 |
| Jul 11, 2025 | 18.58 | 18.58 | 18.36 | 18.41 | 18.41 | -0.89% | 143,555 |
| Jul 10, 2025 | 18.33 | 18.67 | 18.33 | 18.58 | 18.58 | 1.47% | 223,540 |
| Jul 9, 2025 | 18.39 | 18.44 | 18.30 | 18.31 | 18.31 | 0.11% | 102,709 |
| Jul 8, 2025 | 18.29 | 18.36 | 18.24 | 18.29 | 18.29 | -0.11% | 97,159 |
| Jul 7, 2025 | 18.41 | 18.41 | 18.22 | 18.31 | 18.31 | -0.38% | 121,045 |
| Jul 3, 2025 | 18.35 | 18.40 | 18.34 | 18.38 | 18.38 | - | 45,844 |
| Jul 2, 2025 | 18.20 | 18.40 | 18.18 | 18.38 | 18.38 | 0.77% | 185,978 |
| Jul 1, 2025 | 17.96 | 18.24 | 17.96 | 18.24 | 18.24 | 1.84% | 125,950 |
| Jun 30, 2025 | 17.93 | 18.15 | 17.86 | 17.91 | 17.91 | 0.22% | 317,346 |
| Jun 27, 2025 | 17.97 | 18.03 | 17.85 | 17.87 | 17.87 | -0.50% | 183,341 |
| Jun 26, 2025 | 18.00 | 18.03 | 17.88 | 17.96 | 17.96 | 0.17% | 639,381 |
| Jun 25, 2025 | 18.06 | 18.08 | 17.92 | 17.93 | 17.93 | -0.54% | 117,799 |
| Jun 24, 2025 | 17.97 | 18.04 | 17.94 | 18.03 | 18.03 | 0.71% | 109,338 |
| Jun 23, 2025 | 17.83 | 17.92 | 17.81 | 17.90 | 17.90 | 0.39% | 115,734 |
| Jun 20, 2025 | 17.77 | 17.88 | 17.76 | 17.83 | 17.83 | 0.51% | 84,465 |
| Jun 18, 2025 | 17.70 | 17.77 | 17.69 | 17.74 | 17.74 | 0.45% | 83,962 |
| Jun 17, 2025 | 17.62 | 17.66 | 17.54 | 17.66 | 17.66 | 0.46% | 126,707 |
| Jun 16, 2025 | 17.67 | 17.73 | 17.47 | 17.58 | 17.58 | -0.17% | 150,015 |
| Jun 13, 2025 | 17.65 | 17.67 | 17.50 | 17.61 | 17.61 | -0.51% | 99,374 |
| Jun 12, 2025 | 17.80 | 17.80 | 17.68 | 17.70 | 17.70 | -0.28% | 105,591 |
| Jun 11, 2025 | 17.87 | 17.95 | 17.75 | 17.75 | 17.75 | -0.34% | 133,955 |
| Jun 10, 2025 | 17.77 | 17.84 | 17.70 | 17.81 | 17.81 | 0.45% | 147,277 |
| Jun 9, 2025 | 17.69 | 17.80 | 17.66 | 17.73 | 17.73 | 0.45% | 211,065 |
| Jun 6, 2025 | 17.81 | 17.86 | 17.61 | 17.65 | 17.65 | -0.90% | 179,817 |
| Jun 5, 2025 | 17.81 | 17.93 | 17.79 | 17.81 | 17.81 | 0.17% | 217,561 |
| Jun 4, 2025 | 17.72 | 17.84 | 17.70 | 17.78 | 17.78 | 0.74% | 494,963 |
| Jun 3, 2025 | 17.74 | 17.80 | 17.63 | 17.65 | 17.65 | -0.06% | 190,464 |
| Jun 2, 2025 | 17.69 | 17.69 | 17.57 | 17.66 | 17.66 | -0.39% | 186,706 |
| May 30, 2025 | 17.53 | 17.73 | 17.44 | 17.73 | 17.73 | 1.26% | 624,405 |
| May 29, 2025 | 17.55 | 17.57 | 17.46 | 17.51 | 17.51 | 0.17% | 120,819 |
| May 28, 2025 | 17.61 | 17.61 | 17.43 | 17.48 | 17.48 | -0.51% | 143,985 |
| May 27, 2025 | 17.65 | 17.65 | 17.50 | 17.57 | 17.57 | 0.57% | 112,602 |
| May 23, 2025 | 17.45 | 17.51 | 17.34 | 17.47 | 17.47 | -0.23% | 180,386 |
| May 22, 2025 | 17.37 | 17.53 | 17.30 | 17.51 | 17.51 | 1.10% | 421,985 |
| May 21, 2025 | 17.64 | 17.66 | 17.25 | 17.32 | 17.32 | -2.09% | 235,971 |
| May 20, 2025 | 17.69 | 17.84 | 17.66 | 17.69 | 17.69 | -0.11% | 119,551 |
| May 19, 2025 | 17.62 | 17.74 | 17.56 | 17.71 | 17.71 | - | 205,860 |
| May 16, 2025 | 17.73 | 17.74 | 17.56 | 17.71 | 17.71 | 0.28% | 133,787 |
| May 15, 2025 | 17.54 | 17.70 | 17.49 | 17.66 | 17.66 | 0.80% | 177,775 |
| May 14, 2025 | 17.67 | 17.74 | 17.50 | 17.52 | 17.52 | -1.07% | 178,464 |
| May 13, 2025 | 17.76 | 17.79 | 17.65 | 17.71 | 17.71 | -0.06% | 84,998 |
| May 12, 2025 | 17.83 | 17.87 | 17.68 | 17.72 | 17.72 | 0.06% | 202,197 |
| May 9, 2025 | 17.68 | 17.73 | 17.65 | 17.71 | 17.71 | 0.40% | 93,435 |
| May 8, 2025 | 17.80 | 17.85 | 17.64 | 17.64 | 17.64 | -0.45% | 130,983 |